Anuroop Packaging Limited (BOM:542865)
India
· Delayed Price · Currency is INR 11.66
-0.84 (-6.72%)
At close: Apr 29, 2026
Anuroop Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.72 | 12.59 | 11.25 | 12.50 | 12.50 | 8.79% | 16,410 |
| Apr 27, 2026 | 12.60 | 12.60 | 11.02 | 11.49 | 11.49 | -4.41% | 34,525 |
| Apr 24, 2026 | 12.50 | 12.85 | 12.00 | 12.02 | 12.02 | -2.91% | 5,546 |
| Apr 23, 2026 | 12.70 | 13.07 | 12.20 | 12.38 | 12.38 | -3.58% | 3,406 |
| Apr 22, 2026 | 13.00 | 13.00 | 12.56 | 12.84 | 12.84 | -1.23% | 1,892 |
| Apr 21, 2026 | 12.80 | 13.40 | 12.52 | 13.00 | 13.00 | 4.00% | 6,027 |
| Apr 20, 2026 | 12.90 | 12.90 | 12.30 | 12.50 | 12.50 | 0.24% | 1,655 |
| Apr 17, 2026 | 12.40 | 12.97 | 11.17 | 12.47 | 12.47 | -1.58% | 29,164 |
| Apr 16, 2026 | 12.99 | 13.10 | 11.70 | 12.67 | 12.67 | 3.09% | 29,978 |
| Apr 15, 2026 | 12.40 | 12.50 | 11.85 | 12.29 | 12.29 | 5.58% | 7,405 |
| Apr 13, 2026 | 11.78 | 12.23 | 11.28 | 11.64 | 11.64 | -6.36% | 8,562 |
| Apr 10, 2026 | 11.85 | 12.50 | 11.50 | 12.43 | 12.43 | 4.98% | 9,498 |
| Apr 9, 2026 | 11.99 | 12.00 | 11.00 | 11.84 | 11.84 | 1.63% | 5,071 |
| Apr 8, 2026 | 11.94 | 11.94 | 11.25 | 11.65 | 11.65 | 6.39% | 2,680 |
| Apr 7, 2026 | 10.99 | 10.99 | 10.55 | 10.95 | 10.95 | 2.62% | 6,230 |
| Apr 6, 2026 | 11.00 | 12.22 | 10.43 | 10.67 | 10.67 | -4.90% | 33,814 |
| Apr 2, 2026 | 11.48 | 11.50 | 10.50 | 11.22 | 11.22 | 6.86% | 13,120 |
| Apr 1, 2026 | 9.81 | 11.33 | 9.81 | 10.50 | 10.50 | 8.81% | 10,599 |
| Mar 30, 2026 | 10.49 | 10.49 | 9.45 | 9.65 | 9.65 | -3.60% | 8,055 |
| Mar 27, 2026 | 11.70 | 11.70 | 9.61 | 10.01 | 10.01 | -8.42% | 43,569 |
| Mar 25, 2026 | 10.60 | 11.00 | 10.60 | 10.93 | 10.93 | 1.86% | 18,235 |
| Mar 24, 2026 | 11.05 | 11.05 | 9.50 | 10.73 | 10.73 | 0.94% | 14,060 |
| Mar 23, 2026 | 11.30 | 12.49 | 10.26 | 10.63 | 10.63 | -8.99% | 13,025 |
| Mar 20, 2026 | 11.83 | 12.02 | 11.30 | 11.68 | 11.68 | 1.83% | 8,946 |
| Mar 19, 2026 | 11.30 | 11.80 | 11.00 | 11.47 | 11.47 | -0.17% | 1,614 |
| Mar 18, 2026 | 11.63 | 11.82 | 11.21 | 11.49 | 11.49 | -1.29% | 9,041 |
| Mar 17, 2026 | 11.57 | 11.92 | 11.20 | 11.64 | 11.64 | 0.78% | 11,885 |
| Mar 16, 2026 | 11.60 | 11.76 | 10.62 | 11.55 | 11.55 | -2.04% | 44,515 |
| Mar 13, 2026 | 11.10 | 11.90 | 11.10 | 11.79 | 11.79 | 0.34% | 6,891 |
| Mar 12, 2026 | 11.62 | 11.90 | 11.62 | 11.75 | 11.75 | 1.47% | 10,512 |
| Mar 11, 2026 | 11.10 | 11.92 | 11.10 | 11.58 | 11.58 | 4.42% | 11,307 |
| Mar 10, 2026 | 12.00 | 12.30 | 10.40 | 11.09 | 11.09 | -2.20% | 39,856 |
| Mar 9, 2026 | 12.78 | 12.78 | 11.10 | 11.34 | 11.34 | -8.70% | 39,463 |
| Mar 6, 2026 | 12.60 | 13.07 | 11.66 | 12.42 | 12.42 | -1.51% | 17,116 |
| Mar 5, 2026 | 12.98 | 12.98 | 12.31 | 12.61 | 12.61 | 1.04% | 10,731 |
| Mar 4, 2026 | 12.35 | 13.20 | 12.10 | 12.48 | 12.48 | -3.93% | 7,277 |
| Mar 2, 2026 | 12.76 | 15.10 | 12.33 | 12.99 | 12.99 | 1.80% | 15,166 |
| Feb 27, 2026 | 12.43 | 13.17 | 12.43 | 12.76 | 12.76 | 2.16% | 5,890 |
| Feb 26, 2026 | 13.24 | 13.24 | 12.00 | 12.49 | 12.49 | -2.80% | 3,855 |
| Feb 25, 2026 | 12.51 | 12.93 | 12.20 | 12.85 | 12.85 | 3.55% | 2,220 |
| Feb 24, 2026 | 13.23 | 13.30 | 12.17 | 12.41 | 12.41 | -1.97% | 14,865 |
| Feb 23, 2026 | 13.90 | 13.90 | 12.50 | 12.66 | 12.66 | -4.24% | 11,113 |
| Feb 20, 2026 | 12.35 | 13.65 | 11.51 | 13.22 | 13.22 | 8.54% | 17,961 |
| Feb 19, 2026 | 12.40 | 12.40 | 11.06 | 12.18 | 12.18 | -1.54% | 12,781 |
| Feb 18, 2026 | 12.07 | 12.70 | 11.51 | 12.37 | 12.37 | 7.47% | 16,501 |
| Feb 17, 2026 | 12.96 | 13.24 | 11.16 | 11.51 | 11.51 | -8.43% | 31,074 |
| Feb 16, 2026 | 12.19 | 12.57 | 11.17 | 12.57 | 12.57 | 19.94% | 191,012 |
| Feb 13, 2026 | 10.90 | 10.90 | 10.33 | 10.48 | 10.48 | 0.77% | 583 |
| Feb 12, 2026 | 10.84 | 10.84 | 10.14 | 10.40 | 10.40 | -0.38% | 4,648 |
| Feb 11, 2026 | 10.82 | 10.84 | 10.23 | 10.44 | 10.44 | -0.76% | 1,112 |
| Feb 10, 2026 | 10.55 | 10.55 | 9.95 | 10.52 | 10.52 | 1.84% | 2,991 |
| Feb 9, 2026 | 10.74 | 10.74 | 10.10 | 10.33 | 10.33 | -0.29% | 3,487 |
| Feb 6, 2026 | 10.36 | 10.66 | 9.86 | 10.36 | 10.36 | -1.80% | 1,005 |
| Feb 5, 2026 | 10.74 | 10.74 | 10.00 | 10.55 | 10.55 | 4.98% | 7,464 |
| Feb 4, 2026 | 9.97 | 10.25 | 9.53 | 10.05 | 10.05 | 3.18% | 6,921 |
| Feb 3, 2026 | 9.70 | 9.90 | 9.20 | 9.74 | 9.74 | 1.99% | 5,131 |
| Feb 2, 2026 | 9.74 | 9.74 | 9.14 | 9.55 | 9.55 | 0.53% | 717 |
| Feb 1, 2026 | 9.02 | 9.86 | 9.02 | 9.50 | 9.50 | -0.11% | 1,512 |
| Jan 30, 2026 | 9.83 | 9.83 | 9.25 | 9.51 | 9.51 | -2.16% | 7,191 |
| Jan 29, 2026 | 9.97 | 9.97 | 9.20 | 9.72 | 9.72 | 0.93% | 11,543 |
| Jan 28, 2026 | 9.65 | 9.79 | 8.81 | 9.63 | 9.63 | 1.90% | 10,354 |
| Jan 27, 2026 | 10.60 | 10.60 | 8.77 | 9.45 | 9.45 | -9.74% | 47,482 |
| Jan 23, 2026 | 10.67 | 10.67 | 10.36 | 10.47 | 10.47 | 1.16% | 12,554 |
| Jan 22, 2026 | 10.10 | 10.48 | 10.10 | 10.35 | 10.35 | 3.71% | 6,325 |
| Jan 21, 2026 | 10.34 | 10.34 | 9.11 | 9.98 | 9.98 | -2.25% | 16,365 |
| Jan 20, 2026 | 10.53 | 10.58 | 9.90 | 10.21 | 10.21 | 0.89% | 15,279 |
| Jan 19, 2026 | 11.22 | 11.22 | 9.61 | 10.12 | 10.12 | -2.22% | 23,816 |
| Jan 16, 2026 | 11.55 | 11.55 | 10.11 | 10.35 | 10.35 | 1.67% | 5,201 |
| Jan 14, 2026 | 10.79 | 10.79 | 10.00 | 10.18 | 10.18 | 1.90% | 13,530 |
| Jan 13, 2026 | 10.00 | 11.21 | 9.76 | 9.99 | 9.99 | 2.04% | 58,050 |
| Jan 12, 2026 | 10.93 | 11.48 | 9.26 | 9.79 | 9.79 | -8.76% | 34,863 |
| Jan 9, 2026 | 11.06 | 11.78 | 10.66 | 10.73 | 10.73 | -6.12% | 31,838 |
| Jan 8, 2026 | 11.95 | 12.03 | 11.25 | 11.43 | 11.43 | -4.35% | 16,593 |
| Jan 7, 2026 | 12.06 | 12.06 | 11.30 | 11.95 | 11.95 | -0.91% | 6,995 |
| Jan 6, 2026 | 12.02 | 12.55 | 11.61 | 12.06 | 12.06 | -2.51% | 8,517 |
| Jan 5, 2026 | 12.47 | 12.47 | 12.00 | 12.37 | 12.37 | -0.96% | 5,352 |
| Jan 2, 2026 | 12.31 | 13.24 | 12.01 | 12.49 | 12.49 | 1.46% | 632 |
| Jan 1, 2026 | 12.70 | 12.70 | 11.66 | 12.31 | 12.31 | 3.27% | 1,893 |
| Dec 31, 2025 | 12.39 | 12.42 | 11.90 | 11.92 | 11.92 | -3.87% | 5,416 |
| Dec 30, 2025 | 12.23 | 12.47 | 11.56 | 12.40 | 12.40 | 3.51% | 4,299 |
| Dec 29, 2025 | 12.12 | 12.68 | 11.35 | 11.98 | 11.98 | -2.28% | 19,163 |
| Dec 26, 2025 | 11.91 | 12.70 | 11.91 | 12.26 | 12.26 | 0.41% | 4,792 |
| Dec 24, 2025 | 12.60 | 12.85 | 11.65 | 12.21 | 12.21 | -2.71% | 12,150 |
| Dec 23, 2025 | 12.20 | 14.49 | 12.10 | 12.55 | 12.55 | 2.87% | 9,474 |
| Dec 22, 2025 | 12.49 | 12.49 | 11.00 | 12.20 | 12.20 | 0.08% | 8,498 |
| Dec 19, 2025 | 12.47 | 12.48 | 11.80 | 12.19 | 12.19 | 0.41% | 5,099 |
| Dec 18, 2025 | 11.82 | 12.55 | 11.60 | 12.14 | 12.14 | 1.34% | 4,623 |
| Dec 17, 2025 | 12.65 | 12.65 | 11.80 | 11.98 | 11.98 | -0.99% | 4,524 |
| Dec 16, 2025 | 11.91 | 12.28 | 11.75 | 12.10 | 12.10 | 1.60% | 9,162 |
| Dec 15, 2025 | 12.32 | 12.59 | 11.00 | 11.91 | 11.91 | -2.38% | 30,378 |
| Dec 12, 2025 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | 0.08% | 3,308 |
| Dec 11, 2025 | 12.41 | 12.41 | 12.01 | 12.19 | 12.19 | -1.38% | 2,962 |
| Dec 10, 2025 | 12.58 | 12.58 | 12.09 | 12.36 | 12.36 | 2.23% | 2,138 |
| Dec 9, 2025 | 12.63 | 12.63 | 12.00 | 12.09 | 12.09 | -3.82% | 10,626 |
| Dec 8, 2025 | 12.32 | 12.94 | 12.28 | 12.57 | 12.57 | 0.64% | 3,879 |
| Dec 5, 2025 | 12.55 | 12.74 | 12.28 | 12.49 | 12.49 | -0.79% | 11,863 |
| Dec 4, 2025 | 12.83 | 12.83 | 12.30 | 12.59 | 12.59 | -3.82% | 18,635 |
| Dec 3, 2025 | 13.30 | 13.30 | 12.42 | 13.09 | 13.09 | 2.11% | 9,518 |
| Dec 2, 2025 | 12.75 | 12.90 | 12.60 | 12.82 | 12.82 | -1.00% | 1,010 |
| Dec 1, 2025 | 13.88 | 13.88 | 12.00 | 12.95 | 12.95 | 4.35% | 14,125 |