Skip to main content
Anupam Rasayan India Ltd (BOM:543275)
India flag India · Delayed Price · Currency is INR
1,256.90
+4.90 (0.39%)
At close: Mar 9, 2026

Anupam Rasayan India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,249.851,257.501,215.651,252.001,252.000.67%4,315
Mar 5, 20261,244.801,253.001,236.001,243.701,243.70-0.09%4,506
Mar 4, 20261,186.101,252.801,162.801,244.801,244.802.06%21,130
Mar 2, 20261,235.001,235.001,187.951,219.651,219.65-1.47%5,962
Feb 27, 20261,253.001,253.001,235.001,237.801,237.80-1.24%6,750
Feb 26, 20261,263.601,263.801,247.901,253.301,253.30-1.07%2,979
Feb 25, 20261,272.801,279.951,265.101,266.901,266.900.09%1,160
Feb 24, 20261,268.201,277.251,256.151,265.801,265.80-1.19%5,182
Feb 23, 20261,285.801,289.351,265.051,281.051,281.05-0.35%7,940
Feb 20, 20261,349.501,349.501,279.001,285.551,285.55-3.65%5,486
Feb 19, 20261,284.751,352.001,275.001,334.301,334.303.51%6,745
Feb 18, 20261,269.701,294.451,262.451,289.051,289.052.31%4,180
Feb 17, 20261,240.751,269.951,240.751,259.901,259.901.37%5,336
Feb 16, 20261,329.951,329.951,224.551,242.851,242.85-7.07%34,446
Feb 13, 20261,353.351,364.351,330.401,337.351,337.35-2.44%13,689
Feb 12, 20261,364.951,405.001,346.201,370.851,370.850.63%19,161
Feb 11, 20261,313.051,379.001,312.001,362.301,362.303.83%14,473
Feb 10, 20261,312.001,347.251,303.051,312.001,312.00-0.51%7,395
Feb 9, 20261,324.951,345.001,316.001,318.751,318.750.32%5,986
Feb 6, 20261,319.451,355.851,289.501,314.601,314.600.67%9,684
Feb 5, 20261,253.651,316.451,251.951,305.801,305.803.60%6,820
Feb 4, 20261,300.001,300.001,240.801,260.401,260.400.13%6,389
Feb 3, 20261,262.701,286.251,225.151,258.801,258.802.43%10,114
Feb 2, 20261,200.051,235.501,200.051,228.951,228.950.59%1,438
Feb 1, 20261,299.951,299.951,218.551,221.751,221.75-1.88%2,685
Jan 30, 20261,201.351,252.801,201.351,245.151,245.152.47%5,624
Jan 29, 20261,219.801,228.451,210.001,215.151,215.15-0.69%21,339
Jan 28, 20261,220.351,232.151,209.001,223.601,223.600.66%1,299
Jan 27, 20261,249.751,249.751,203.901,215.601,215.60-0.47%3,912
Jan 23, 20261,220.701,254.201,204.001,221.401,221.40-1.53%4,427
Jan 22, 20261,231.251,254.901,202.551,240.351,240.352.03%5,531
Jan 21, 20261,270.001,270.001,202.001,215.651,215.65-4.31%10,994
Jan 20, 20261,286.751,295.951,225.901,270.351,270.35-2.30%5,313
Jan 19, 20261,309.701,325.551,286.601,300.251,300.25-1.25%3,938
Jan 16, 20261,296.051,324.351,296.051,316.651,316.65-0.31%2,919
Jan 14, 20261,338.951,339.001,318.751,320.701,320.70-1.23%1,687
Jan 13, 20261,305.501,342.801,305.501,337.201,337.201.94%4,996
Jan 12, 20261,301.451,317.501,300.901,311.751,311.750.81%1,200
Jan 9, 20261,310.001,321.401,283.751,301.251,301.25-1.32%7,895
Jan 8, 20261,318.051,339.201,312.101,318.651,318.65-1.35%8,847
Jan 7, 20261,354.951,366.601,322.951,336.751,336.75-1.89%10,119
Jan 6, 20261,325.001,374.201,319.001,362.501,362.502.62%18,117
Jan 5, 20261,305.051,331.101,305.051,327.701,327.700.14%9,513
Jan 2, 20261,326.401,329.051,311.801,325.901,325.900.21%3,139
Jan 1, 20261,300.051,329.951,300.051,323.151,323.150.24%4,287
Dec 31, 20251,300.051,327.151,300.051,319.951,319.950.47%3,685
Dec 30, 20251,311.451,319.951,300.001,313.751,313.75-0.02%6,555
Dec 29, 20251,322.651,328.051,308.401,314.051,314.05-0.39%32,089
Dec 26, 20251,321.551,325.801,307.351,319.151,319.150.12%1,880
Dec 24, 20251,316.001,340.001,307.501,317.551,317.55-1.11%6,900
Dec 23, 20251,324.101,336.901,318.051,332.401,332.40-0.45%3,520
Dec 22, 20251,334.451,345.551,306.001,338.401,338.400.30%30,457
Dec 19, 20251,296.051,342.901,296.051,334.451,334.451.10%7,110
Dec 18, 20251,340.951,340.951,318.101,319.951,319.95-0.10%3,172
Dec 17, 20251,322.351,330.501,315.001,321.251,321.250.12%3,321
Dec 16, 20251,323.051,327.501,294.951,319.701,319.700.12%5,600
Dec 15, 20251,340.951,340.951,285.001,318.151,318.151.05%6,257
Dec 12, 20251,286.001,323.151,278.401,304.451,304.452.07%7,556
Dec 11, 20251,319.401,319.401,274.001,278.051,278.05-1.54%13,866
Dec 10, 20251,310.001,333.301,290.001,298.101,298.100.31%19,803
Dec 9, 20251,111.051,306.701,111.051,294.151,294.154.29%14,448
Dec 8, 20251,259.951,260.451,236.401,240.901,240.90-1.80%13,326
Dec 5, 20251,251.001,277.001,240.501,263.651,263.651.08%4,977
Dec 4, 20251,255.201,272.951,230.001,250.201,250.20-0.40%14,208
Dec 3, 20251,210.851,262.001,207.551,255.201,255.203.74%9,853
Dec 2, 20251,234.951,234.951,203.501,209.951,209.95-1.83%9,995
Dec 1, 20251,228.951,248.451,212.001,232.451,232.451.00%9,310
Nov 28, 20251,205.601,230.001,194.401,220.201,220.200.38%7,665
Nov 27, 20251,232.001,236.151,209.051,215.551,215.55-1.32%14,040
Nov 26, 20251,220.051,241.151,215.301,231.851,231.850.53%15,378
Nov 25, 20251,195.001,255.351,195.001,225.351,225.352.79%40,727
Nov 24, 20251,250.301,260.001,172.501,192.051,192.05-4.53%53,020
Nov 21, 20251,185.451,255.451,181.801,248.601,248.606.05%60,669
Nov 20, 20251,114.001,195.001,112.051,177.351,177.355.01%21,796
Nov 19, 20251,110.201,126.951,098.001,121.151,121.151.17%8,654
Nov 18, 20251,085.851,111.701,081.001,108.151,108.152.09%4,534
Nov 17, 20251,072.151,102.351,071.651,085.451,085.451.20%3,946
Nov 14, 20251,075.901,079.801,060.701,072.551,072.55-0.13%2,094
Nov 13, 20251,069.001,076.801,063.701,073.901,073.900.28%1,672
Nov 12, 20251,074.951,075.001,062.901,070.851,070.85-0.41%2,527
Nov 11, 20251,087.401,087.401,064.201,075.251,075.25-1.11%5,733
Nov 10, 20251,063.251,090.001,063.251,087.301,087.300.34%4,108
Nov 7, 20251,064.851,088.301,053.451,083.601,083.601.32%5,194
Nov 6, 20251,055.051,076.501,055.051,069.501,069.50-0.40%4,793
Nov 4, 20251,077.301,079.101,062.651,073.751,073.75-0.76%2,727
Nov 3, 20251,061.151,085.201,061.151,081.951,081.950.82%3,956
Oct 31, 20251,089.501,096.051,068.901,073.101,073.10-2.12%2,146
Oct 30, 20251,088.151,099.701,084.201,096.351,096.350.66%3,276
Oct 29, 20251,102.851,102.851,081.801,089.151,089.15-0.40%6,783
Oct 28, 20251,072.851,101.301,072.851,093.551,093.55-0.11%2,451
Oct 27, 20251,085.151,100.301,082.051,094.701,094.700.33%6,640
Oct 24, 20251,085.001,096.701,070.601,091.051,091.050.59%10,061
Oct 23, 20251,097.951,098.051,075.001,084.701,084.70-1.16%3,512
Oct 21, 20251,103.401,109.401,095.451,097.451,097.450.45%1,346
Oct 20, 20251,098.951,100.801,049.701,092.501,092.502.96%10,009
Oct 17, 20251,127.851,165.451,047.401,061.051,061.05-5.92%53,724
Oct 16, 20251,131.751,160.001,117.001,127.851,127.85-0.33%6,889
Oct 15, 20251,071.851,144.901,071.851,131.601,131.603.50%8,915
Oct 14, 20251,096.351,102.451,090.351,093.351,093.35-0.09%2,373
Oct 13, 20251,051.051,117.951,051.051,094.301,094.30-2.17%5,615