Skip to main content
The Anup Engineering Limited (NSE:ANUP)
India flag India · Delayed Price · Currency is INR
1,449.60
-29.60 (-2.00%)
Mar 9, 2026, 3:30 PM IST

The Anup Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,460.001,505.001,455.101,479.201,479.201.24%52,388
Mar 5, 20261,509.001,514.001,441.001,461.101,461.10-1.95%93,092
Mar 4, 20261,530.001,549.901,480.001,490.201,490.20-4.34%64,072
Mar 2, 20261,501.001,590.101,500.001,557.801,557.80-0.85%40,146
Feb 27, 20261,620.001,620.001,560.001,571.201,571.20-2.61%232,930
Feb 26, 20261,586.201,634.401,575.001,613.301,613.301.71%77,779
Feb 25, 20261,650.001,651.501,570.101,586.201,586.20-2.72%87,811
Feb 24, 20261,730.001,730.001,617.001,630.601,630.60-5.72%90,819
Feb 23, 20261,713.001,749.001,697.501,729.501,729.501.71%34,713
Feb 20, 20261,738.701,740.001,680.001,700.501,700.50-1.61%45,900
Feb 19, 20261,801.001,822.901,711.001,728.401,728.40-3.89%65,159
Feb 18, 20261,800.001,863.201,781.001,798.301,798.300.11%81,361
Feb 17, 20261,880.001,883.701,787.001,796.401,796.40-4.62%102,352
Feb 16, 20261,984.501,989.801,871.001,883.501,883.50-5.09%47,342
Feb 13, 20262,030.002,032.401,966.601,984.501,984.50-3.02%19,935
Feb 12, 20262,062.002,078.802,030.002,046.402,046.40-1.67%13,996
Feb 11, 20262,140.002,140.902,062.202,081.202,081.20-1.62%21,265
Feb 10, 20262,026.902,211.602,026.902,115.502,115.504.76%112,329
Feb 9, 20261,948.702,054.901,932.602,019.302,019.304.43%42,698
Feb 6, 20261,910.001,973.401,876.001,933.701,933.701.75%26,606
Feb 5, 20261,950.001,960.001,891.101,900.401,900.40-1.95%25,818
Feb 4, 20262,015.102,015.101,870.001,938.201,938.20-6.46%98,686
Feb 3, 20261,911.002,131.901,900.002,072.002,072.0016.63%241,097
Feb 2, 20261,757.401,791.001,733.001,776.601,776.601.09%17,437
Feb 1, 20261,772.001,825.001,725.001,757.401,757.40-0.78%19,567
Jan 30, 20261,713.001,806.901,713.001,771.201,771.202.30%60,461
Jan 29, 20261,798.001,799.801,700.001,731.301,731.30-2.83%33,531
Jan 28, 20261,749.701,805.901,701.101,781.701,781.702.89%38,721
Jan 27, 20261,845.001,845.001,719.901,731.601,731.60-4.86%34,510
Jan 23, 20261,870.001,894.901,802.201,820.001,820.00-2.95%41,054
Jan 22, 20261,838.001,888.001,827.001,875.301,875.302.03%27,010
Jan 21, 20261,959.301,959.301,790.001,838.001,838.00-6.67%130,411
Jan 20, 20261,985.001,985.001,956.101,969.301,969.30-0.89%11,737
Jan 19, 20261,970.001,996.001,950.001,986.901,986.900.72%16,411
Jan 16, 20261,990.002,010.601,965.001,972.701,972.70-1.46%21,817
Jan 14, 20262,046.202,070.001,991.002,001.902,001.90-2.65%24,540
Jan 13, 20262,125.002,141.302,040.002,056.402,056.40-3.02%44,595
Jan 12, 20262,162.502,162.602,101.102,120.402,120.40-2.00%16,409
Jan 9, 20262,200.002,200.102,146.202,163.602,163.60-1.65%12,225
Jan 8, 20262,234.102,234.702,161.002,200.002,200.00-0.78%14,049
Jan 7, 20262,243.902,250.302,210.002,217.302,217.30-1.34%13,265
Jan 6, 20262,259.002,264.002,222.702,247.502,247.50-0.09%15,876
Jan 5, 20262,256.402,266.302,233.002,249.502,249.50-0.31%8,763
Jan 2, 20262,228.202,274.902,215.002,256.402,256.401.10%10,675
Jan 1, 20262,258.002,258.002,223.802,231.802,231.80-0.50%4,408
Dec 31, 20252,236.502,253.002,220.102,243.102,243.100.68%16,672
Dec 30, 20252,236.002,255.002,203.002,227.902,227.90-0.83%19,774
Dec 29, 20252,202.102,255.002,190.002,246.602,246.601.02%17,492
Dec 26, 20252,213.802,234.902,188.402,223.902,223.900.46%14,452
Dec 24, 20252,210.002,224.002,191.102,213.802,213.800.39%18,021
Dec 23, 20252,214.802,243.702,127.102,205.102,205.10-0.44%34,340
Dec 22, 20252,195.002,232.402,185.702,214.802,214.801.76%9,661
Dec 19, 20252,159.902,199.002,142.002,176.502,176.501.04%12,511
Dec 18, 20252,180.002,180.002,139.002,154.102,154.10-1.02%11,334
Dec 17, 20252,199.102,199.102,160.002,176.402,176.40-1.18%25,694
Dec 16, 20252,275.002,292.902,126.902,202.402,202.40-3.29%25,461
Dec 15, 20252,218.602,292.702,197.502,277.302,277.302.65%21,167
Dec 12, 20252,220.402,235.402,205.002,218.602,218.60-0.08%6,636
Dec 11, 20252,211.802,228.002,181.002,220.402,220.400.90%15,262
Dec 10, 20252,226.002,259.902,190.002,200.702,200.70-0.80%11,991
Dec 9, 20252,237.202,237.702,178.002,218.402,218.40-1.33%13,125
Dec 8, 20252,210.002,271.002,161.002,248.402,248.402.93%47,934
Dec 5, 20252,200.202,214.602,166.002,184.402,184.40-1.23%12,435
Dec 4, 20252,182.502,228.802,168.002,211.702,211.701.23%20,004
Dec 3, 20252,230.002,239.202,165.202,184.802,184.80-2.05%21,044
Dec 2, 20252,250.102,263.902,223.702,230.602,230.60-1.19%9,686
Dec 1, 20252,259.902,290.002,250.102,257.402,257.40-0.11%7,736
Nov 28, 20252,290.502,296.702,250.002,259.802,259.80-0.86%9,390
Nov 27, 20252,310.002,327.102,273.002,279.402,279.40-1.28%5,789
Nov 26, 20252,274.902,326.902,269.102,308.902,308.901.62%10,777
Nov 25, 20252,268.702,295.902,258.202,272.202,272.200.15%8,806
Nov 24, 20252,317.502,324.402,256.502,268.702,268.70-1.92%11,998
Nov 21, 20252,395.002,398.902,306.002,313.102,313.10-3.73%15,085
Nov 20, 20252,400.002,422.002,384.202,402.802,402.800.24%13,440
Nov 19, 20252,411.602,426.402,382.502,397.102,397.10-1.56%13,399
Nov 18, 20252,459.302,459.302,405.002,435.202,435.20-0.49%11,560
Nov 17, 20252,449.902,455.702,398.002,447.102,447.10-0.11%18,209
Nov 14, 20252,479.902,479.902,410.002,449.902,449.900.11%10,828
Nov 13, 20252,405.102,465.002,405.102,447.302,447.301.23%25,082
Nov 12, 20252,405.002,432.602,378.402,417.502,417.500.62%20,756
Nov 11, 20252,400.002,423.902,355.202,402.602,402.600.20%26,463
Nov 10, 20252,321.002,443.902,254.302,397.702,397.703.66%116,293
Nov 7, 20252,293.902,334.502,260.902,313.002,313.000.83%17,704
Nov 6, 20252,347.902,347.902,288.102,293.902,293.90-1.48%14,244
Nov 4, 20252,354.002,362.902,325.002,328.302,328.30-1.32%11,636
Nov 3, 20252,308.302,375.002,308.302,359.402,359.402.26%23,044
Oct 31, 20252,335.002,342.902,300.002,307.202,307.20-1.47%13,167
Oct 30, 20252,305.102,349.902,302.702,341.702,341.701.68%13,483
Oct 29, 20252,295.002,318.002,288.002,303.102,303.100.14%9,319
Oct 28, 20252,282.002,319.902,282.002,299.802,299.800.07%9,074
Oct 27, 20252,316.302,334.002,292.502,298.302,298.30-0.78%12,671
Oct 24, 20252,340.002,362.802,305.102,316.302,316.30-0.74%11,812
Oct 23, 20252,340.102,350.002,327.502,333.502,333.500.55%10,910
Oct 21, 20252,355.002,375.002,282.202,320.802,320.80-1.01%10,109
Oct 20, 20252,400.002,400.002,335.102,344.402,344.40-1.68%16,116
Oct 17, 20252,400.002,400.002,353.102,384.502,384.500.04%12,443
Oct 16, 20252,341.002,419.602,320.202,383.502,383.502.17%36,593
Oct 15, 20252,345.202,361.402,306.202,332.902,332.900.97%18,114
Oct 14, 20252,353.002,368.102,302.502,310.502,310.50-1.65%15,084
Oct 13, 20252,398.302,398.302,343.902,349.302,349.30-2.04%22,894