Skip to main content
Anupam Rasayan India Ltd (BOM:543275)
India flag India · Delayed Price · Currency is INR
1,250.20
-5.00 (-0.40%)
At close: Dec 4, 2025

Anupam Rasayan India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251,085.051,127.401,085.001,118.551,118.551.57%8,186
Oct 9, 20251,101.651,107.251,082.601,101.251,101.25-0.61%3,445
Oct 8, 20251,069.001,114.401,069.001,108.001,108.001.92%4,374
Oct 7, 20251,060.051,096.251,060.051,087.101,087.100.91%9,302
Oct 6, 20251,075.051,092.401,072.051,077.251,077.25-1.19%4,676
Oct 3, 20251,064.701,101.951,053.501,090.251,090.252.43%14,824
Oct 1, 20251,066.451,080.001,055.901,064.351,064.35-0.60%12,559
Sep 30, 20251,073.751,082.701,048.051,070.751,070.75-0.02%4,885
Sep 29, 20251,088.051,104.401,055.301,071.001,071.00-2.96%6,076
Sep 26, 20251,096.501,108.151,082.401,103.651,103.65-0.09%5,373
Sep 25, 20251,113.501,113.551,095.001,104.651,104.65-0.80%4,074
Sep 24, 20251,099.901,120.001,089.101,113.551,113.551.39%5,789
Sep 23, 20251,085.201,111.301,078.001,098.251,098.251.64%5,139
Sep 22, 20251,075.251,090.601,069.051,080.501,080.500.21%4,731
Sep 19, 20251,086.051,088.101,068.551,078.201,078.20-0.79%3,034
Sep 18, 20251,092.251,103.301,082.351,086.751,086.75-1.97%9,120
Sep 17, 20251,094.001,121.851,090.651,108.551,108.550.73%4,008
Sep 16, 20251,120.101,120.101,082.451,100.501,100.500.20%3,004
Sep 15, 20251,101.651,107.001,091.051,098.251,098.25-1.13%4,091
Sep 12, 20251,092.201,118.001,082.801,110.751,110.751.55%5,209
Sep 11, 20251,097.001,108.701,090.201,093.851,093.85-0.25%4,964
Sep 10, 20251,090.001,104.751,077.301,096.551,096.551.36%6,805
Sep 9, 20251,086.751,092.551,079.651,081.851,081.85-0.24%1,643
Sep 8, 20251,114.651,114.951,072.101,084.451,084.45-1.98%5,472
Sep 5, 20251,102.001,116.551,089.751,106.401,106.400.66%3,422
Sep 4, 20251,125.001,127.101,095.301,099.151,099.15-0.32%8,124
Sep 3, 20251,115.001,130.001,096.201,102.701,102.70-1.10%6,587
Sep 2, 20251,104.001,127.001,100.051,114.951,114.951.41%4,295
Sep 1, 20251,111.051,124.501,069.951,099.401,099.40-2.71%19,650
Aug 29, 20251,119.201,136.001,115.401,130.001,130.000.10%12,237
Aug 28, 20251,100.251,138.751,100.251,128.851,128.850.36%6,276
Aug 26, 20251,112.051,129.251,103.001,124.851,124.85-0.08%7,118
Aug 25, 20251,136.351,158.551,120.101,125.751,125.75-0.44%5,911
Aug 22, 20251,139.901,167.551,125.001,130.701,130.70-0.23%2,677
Aug 21, 20251,151.351,151.351,128.651,133.251,133.25-1.22%4,245
Aug 20, 20251,159.901,162.001,138.551,147.301,147.300.74%3,313
Aug 19, 20251,165.001,165.001,130.951,138.851,138.851.01%3,341
Aug 18, 20251,166.751,172.151,122.001,127.451,127.45-3.34%21,014
Aug 14, 20251,171.501,196.401,141.001,166.351,166.351.56%38,954
Aug 13, 20251,144.001,158.101,137.951,148.451,148.451.04%12,093
Aug 12, 20251,132.201,146.001,125.001,136.601,136.60-0.06%1,672
Aug 11, 20251,129.851,143.951,111.551,137.251,137.251.53%4,886
Aug 8, 20251,100.001,124.201,100.001,120.151,120.15-0.90%6,143
Aug 7, 20251,130.001,135.501,079.401,130.301,130.30-3,247
Aug 6, 20251,143.001,150.001,114.451,130.251,130.25-0.89%1,588
Aug 5, 20251,132.101,149.501,113.501,140.401,140.401.20%1,603
Aug 4, 20251,134.951,140.101,125.551,126.901,126.90-0.99%2,962
Aug 1, 20251,143.151,147.501,125.051,138.201,138.200.61%3,798
Jul 31, 20251,140.001,151.001,127.751,131.351,131.35-1.54%6,546
Jul 30, 20251,138.201,154.651,128.101,149.001,149.001.79%2,527
Jul 29, 20251,164.851,164.851,118.601,128.801,128.80-0.05%2,658
Jul 28, 20251,152.001,152.001,117.351,129.401,129.40-1.39%7,058
Jul 25, 20251,143.301,152.001,135.851,145.301,145.301.19%994
Jul 24, 20251,151.951,151.951,116.051,131.801,131.80-1.54%15,462
Jul 23, 20251,155.001,155.001,147.101,149.551,149.550.38%1,743
Jul 22, 20251,130.051,160.001,130.051,145.251,145.25-1.29%3,395
Jul 21, 20251,154.451,162.501,147.001,160.201,160.201.00%3,111
Jul 18, 20251,149.901,152.001,144.851,148.751,148.00-0.04%1,201
Jul 17, 20251,158.601,161.451,145.201,149.251,148.50-0.73%3,281
Jul 16, 20251,171.751,174.201,135.251,157.651,156.89-0.68%9,233
Jul 15, 20251,128.001,172.101,128.001,165.551,164.791.55%10,509
Jul 14, 20251,145.401,154.001,133.551,147.801,147.050.71%4,026