Skip to main content
Anupam Finserv Limited (BOM:530109)
India flag India · Delayed Price · Currency is INR
2.110
-0.020 (-0.94%)
At close: Apr 28, 2026

Anupam Finserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.092.162.092.112.11-153,063
Apr 28, 20262.172.232.092.112.11-0.94%314,777
Apr 27, 20262.062.182.052.132.134.41%270,002
Apr 24, 20262.132.131.902.042.04-2.86%514,965
Apr 23, 20262.132.182.082.102.10-0.47%490,112
Apr 22, 20262.302.301.852.112.11-5.38%1,221,349
Apr 21, 20262.322.322.212.232.23-1.33%189,511
Apr 20, 20262.132.322.132.262.26-1.31%137,868
Apr 17, 20262.302.352.252.292.29-333,538
Apr 16, 20262.212.592.182.292.294.57%1,359,879
Apr 15, 20262.222.272.152.192.190.92%233,991
Apr 13, 20262.202.202.122.172.17-2.25%216,175
Apr 10, 20262.202.242.112.222.221.37%376,581
Apr 9, 20262.222.252.152.192.19-1.79%182,428
Apr 8, 20262.212.402.202.232.233.24%737,596
Apr 7, 20262.062.212.002.162.165.88%408,441
Apr 6, 20262.032.081.992.042.040.49%220,956
Apr 2, 20262.022.051.992.032.030.50%99,906
Apr 1, 20261.932.101.932.022.026.88%277,006
Mar 30, 20262.022.021.861.891.89-3.57%404,674
Mar 27, 20261.952.081.901.961.96-2.49%315,687
Mar 25, 20262.082.142.002.012.01-1.95%292,141
Mar 24, 20262.022.081.972.052.054.06%348,402
Mar 23, 20262.042.041.831.971.97-3.90%323,787
Mar 20, 20262.062.112.012.052.050.99%89,102
Mar 19, 20262.102.102.012.032.03-5.58%168,219
Mar 18, 20261.952.241.952.152.157.50%428,282
Mar 17, 20261.942.021.942.002.001.01%170,956
Mar 16, 20261.982.001.931.981.982.59%138,915
Mar 13, 20262.022.101.771.931.93-6.31%642,036
Mar 12, 20262.102.112.032.062.06-1.90%81,354
Mar 11, 20262.102.132.052.102.10-102,479
Mar 10, 20262.062.142.042.102.101.94%119,359
Mar 9, 20262.152.152.002.062.06-2.37%351,928
Mar 6, 20262.262.262.082.112.11-4.52%258,505
Mar 5, 20261.972.301.962.212.2115.10%460,027
Mar 4, 20261.981.981.861.921.92-3.52%673,306
Mar 2, 20262.062.121.821.991.99-6.13%790,615
Feb 27, 20262.182.192.102.122.12-2.75%234,084
Feb 26, 20262.162.232.152.182.18-0.46%160,862
Feb 25, 20262.212.242.182.192.19-0.90%96,400
Feb 24, 20262.172.292.162.212.21-2.21%327,379
Feb 23, 20262.292.292.122.262.260.44%325,862
Feb 20, 20262.212.292.212.252.250.90%208,765
Feb 19, 20262.232.482.202.232.23-0.89%558,913
Feb 18, 20262.252.282.202.252.25-206,253
Feb 17, 20262.282.302.242.252.25-1.32%198,674
Feb 16, 20262.252.302.252.282.28-0.87%264,854
Feb 13, 20262.322.342.242.302.300.44%167,838
Feb 12, 20262.372.372.192.292.29-3.38%515,317
Feb 11, 20262.452.502.302.372.37-3.27%1,037,966
Feb 10, 20262.472.502.402.452.450.82%490,266
Feb 9, 20262.342.482.262.432.436.11%418,142
Feb 6, 20262.292.342.222.292.290.44%102,258
Feb 5, 20262.302.302.252.282.281.79%160,856
Feb 4, 20262.332.352.132.242.24-3.86%780,430
Feb 3, 20262.302.412.292.332.331.75%378,170
Feb 2, 20262.352.382.262.292.29-0.87%561,541
Feb 1, 20262.502.502.252.312.31-4.55%596,590
Jan 30, 20262.352.542.302.422.424.76%348,667
Jan 29, 20262.462.462.292.312.31-5.33%478,489
Jan 28, 20262.432.572.312.442.44-1.61%502,480
Jan 27, 20262.552.572.402.482.48-2.75%697,180
Jan 23, 20262.802.802.502.552.55-4.49%582,243
Jan 22, 20262.342.712.312.672.6716.59%1,097,806
Jan 21, 20262.232.391.972.292.292.23%644,540
Jan 20, 20262.522.582.212.242.24-12.50%1,325,846
Jan 19, 20262.762.762.522.562.56-7.25%678,383
Jan 16, 20262.712.792.712.762.761.85%474,194
Jan 14, 20262.742.792.702.712.71-1.45%262,708
Jan 13, 20262.672.882.672.752.75-0.36%354,606
Jan 12, 20262.852.872.722.762.76-2.47%305,686
Jan 9, 20262.702.852.702.832.832.17%253,904
Jan 8, 20262.902.932.702.772.77-3.82%346,167
Jan 7, 20262.892.892.622.882.886.67%817,637
Jan 6, 20262.772.772.612.702.70-0.74%194,960
Jan 5, 20262.692.792.652.722.721.87%431,456
Jan 2, 20262.602.752.592.672.672.69%299,712
Jan 1, 20262.702.702.572.602.60-263,458
Dec 31, 20252.752.862.572.602.60-5.45%877,494
Dec 30, 20252.832.872.422.752.75-3.85%430,751
Dec 29, 20252.843.052.822.862.86-1.04%693,406
Dec 26, 20252.662.992.602.892.892.48%1,027,688
Dec 24, 20252.832.952.792.822.82-0.35%575,906
Dec 23, 20253.163.202.772.832.83-10.73%1,958,087
Dec 22, 20253.113.403.053.173.178.56%2,289,311
Dec 19, 20252.603.032.602.922.9212.31%2,939,711
Dec 18, 20252.202.662.122.602.6017.12%795,201
Dec 17, 20252.262.272.202.222.22-0.89%196,027
Dec 16, 20252.322.352.222.242.24-3.45%254,911
Dec 15, 20252.352.432.302.322.32-1.28%375,684
Dec 12, 20252.352.442.332.352.35-0.84%127,564
Dec 11, 20252.362.472.332.372.370.42%263,777
Dec 10, 20252.492.492.242.362.36-4.45%343,108
Dec 9, 20252.432.492.242.472.471.65%467,562
Dec 8, 20252.502.502.312.432.43-0.82%543,281
Dec 5, 20252.442.502.402.452.451.66%277,761
Dec 4, 20252.372.482.372.412.411.69%193,196
Dec 3, 20252.392.432.302.372.37-197,241
Dec 2, 20252.422.482.332.372.37-2.47%128,637