Skip to main content
Anupam Rasayan India Ltd (BOM:543275)
India flag India · Delayed Price · Currency is INR
1,295.45
-13.40 (-1.02%)
At close: Apr 29, 2026

Anupam Rasayan India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,310.001,319.801,290.101,295.451,295.45-1.02%5,233
Apr 28, 20261,338.001,343.901,303.251,308.851,308.85-1.96%10,800
Apr 27, 20261,342.401,358.901,324.901,335.051,335.05-0.58%31,702
Apr 24, 20261,341.801,353.301,334.201,342.801,342.800.12%13,782
Apr 23, 20261,344.201,383.951,336.251,341.201,341.20-0.19%26,970
Apr 22, 20261,309.001,348.601,309.001,343.701,343.701.92%14,645
Apr 21, 20261,326.701,344.851,295.401,318.351,318.350.71%14,987
Apr 20, 20261,270.851,327.601,270.851,309.051,309.051.55%6,799
Apr 17, 20261,266.401,294.001,259.051,289.101,289.101.66%5,752
Apr 16, 20261,306.801,306.801,261.651,268.001,268.00-1.43%2,394
Apr 15, 20261,275.651,296.201,275.651,286.451,286.450.92%1,451
Apr 13, 20261,265.051,288.001,249.851,274.701,274.70-0.91%2,844
Apr 10, 20261,289.951,299.601,275.651,286.351,286.350.87%4,084
Apr 9, 20261,271.501,277.601,255.901,275.251,275.251.39%1,188
Apr 8, 20261,260.051,271.251,250.201,257.751,257.751.24%4,397
Apr 7, 20261,233.501,247.701,228.001,242.301,242.30-0.46%2,212
Apr 6, 20261,291.501,291.501,238.301,248.101,248.10-1.33%3,617
Apr 2, 20261,245.451,270.501,237.851,264.951,264.95-0.94%1,899
Apr 1, 20261,237.351,282.951,233.151,276.901,276.904.35%3,941
Mar 30, 20261,220.351,244.201,201.651,223.651,223.65-0.79%4,452
Mar 27, 20261,237.001,266.051,220.351,233.351,233.35-2.66%6,886
Mar 25, 20261,255.101,285.001,254.651,267.101,267.101.19%2,561
Mar 24, 20261,299.751,299.751,233.051,252.251,252.250.80%4,887
Mar 23, 20261,235.451,247.351,209.501,242.251,242.25-0.77%2,544
Mar 20, 20261,245.001,272.151,245.001,251.951,251.950.63%3,677
Mar 19, 20261,237.001,252.951,227.301,244.151,244.150.55%3,945
Mar 18, 20261,239.351,276.901,233.201,237.301,237.300.12%3,215
Mar 17, 20261,243.001,251.401,227.801,235.851,235.85-0.02%3,552
Mar 16, 20261,227.251,241.901,210.001,236.151,236.150.14%3,607
Mar 13, 20261,246.301,267.501,223.101,234.401,234.40-2.86%5,944
Mar 12, 20261,279.501,288.551,261.051,270.751,270.75-2.17%3,110
Mar 11, 20261,301.501,348.251,289.801,299.001,299.000.39%9,022
Mar 10, 20261,250.001,304.251,241.051,293.951,293.952.95%4,153
Mar 9, 20261,215.101,269.351,202.001,256.901,256.900.39%7,976
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