Anupam Rasayan India Ltd (NSE:ANURAS)
India
· Delayed Price · Currency is INR 1,261.40
+10.00 (0.80%)
At close: Dec 5, 2025
Anupam Rasayan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,251.40 | 1,270.00 | 1,238.00 | 1,261.40 | 1,261.40 | 0.80% | 388,979 |
| Dec 4, 2025 | 1,255.20 | 1,272.00 | 1,230.00 | 1,251.40 | 1,251.40 | -0.20% | 435,842 |
| Dec 3, 2025 | 1,212.00 | 1,263.00 | 1,205.10 | 1,253.90 | 1,253.90 | 3.61% | 565,900 |
| Dec 2, 2025 | 1,231.20 | 1,231.20 | 1,203.10 | 1,210.20 | 1,210.20 | -1.72% | 427,119 |
| Dec 1, 2025 | 1,225.70 | 1,249.80 | 1,210.00 | 1,231.40 | 1,231.40 | 0.79% | 441,601 |
| Nov 28, 2025 | 1,215.00 | 1,230.90 | 1,195.00 | 1,221.70 | 1,221.70 | 0.49% | 231,367 |
| Nov 27, 2025 | 1,244.00 | 1,244.00 | 1,208.00 | 1,215.80 | 1,215.80 | -1.30% | 134,499 |
| Nov 26, 2025 | 1,238.60 | 1,242.80 | 1,214.00 | 1,231.80 | 1,231.80 | 0.56% | 293,470 |
| Nov 25, 2025 | 1,200.00 | 1,255.00 | 1,200.00 | 1,225.00 | 1,225.00 | 2.88% | 720,058 |
| Nov 24, 2025 | 1,253.00 | 1,263.00 | 1,172.10 | 1,190.70 | 1,190.70 | -4.50% | 1,015,986 |
| Nov 21, 2025 | 1,187.90 | 1,255.00 | 1,181.10 | 1,246.80 | 1,246.80 | 5.73% | 1,760,009 |
| Nov 20, 2025 | 1,113.90 | 1,196.00 | 1,110.00 | 1,179.20 | 1,179.20 | 5.48% | 538,429 |
| Nov 19, 2025 | 1,108.00 | 1,125.20 | 1,097.50 | 1,117.90 | 1,117.90 | 1.00% | 676,524 |
| Nov 18, 2025 | 1,075.00 | 1,112.00 | 1,075.00 | 1,106.80 | 1,106.80 | 1.92% | 226,697 |
| Nov 17, 2025 | 1,073.20 | 1,102.50 | 1,070.10 | 1,085.90 | 1,085.90 | 1.18% | 192,816 |
| Nov 14, 2025 | 1,075.90 | 1,079.80 | 1,059.10 | 1,073.20 | 1,073.20 | -0.08% | 161,396 |
| Nov 13, 2025 | 1,067.10 | 1,077.20 | 1,064.00 | 1,074.10 | 1,074.10 | 0.21% | 187,120 |
| Nov 12, 2025 | 1,070.10 | 1,075.00 | 1,061.20 | 1,071.80 | 1,071.80 | -0.34% | 127,614 |
| Nov 11, 2025 | 1,092.90 | 1,092.90 | 1,065.00 | 1,075.50 | 1,075.50 | -0.53% | 87,704 |
| Nov 10, 2025 | 1,084.80 | 1,095.00 | 1,070.00 | 1,081.20 | 1,081.20 | -0.16% | 90,188 |
| Nov 7, 2025 | 1,068.50 | 1,094.40 | 1,053.60 | 1,082.90 | 1,082.90 | 1.35% | 65,836 |
| Nov 6, 2025 | 1,072.80 | 1,078.30 | 1,060.00 | 1,068.50 | 1,068.50 | -0.60% | 110,564 |
| Nov 4, 2025 | 1,087.00 | 1,087.00 | 1,063.20 | 1,075.00 | 1,075.00 | -0.64% | 69,235 |
| Nov 3, 2025 | 1,069.90 | 1,086.10 | 1,062.60 | 1,081.90 | 1,081.90 | 0.72% | 101,441 |
| Oct 31, 2025 | 1,097.90 | 1,097.90 | 1,068.00 | 1,074.20 | 1,074.20 | -2.16% | 70,828 |
| Oct 30, 2025 | 1,097.30 | 1,102.10 | 1,086.20 | 1,097.90 | 1,097.90 | 0.78% | 167,676 |
| Oct 29, 2025 | 1,097.00 | 1,097.00 | 1,082.00 | 1,089.40 | 1,089.40 | -0.23% | 221,362 |
| Oct 28, 2025 | 1,095.90 | 1,099.20 | 1,082.30 | 1,091.90 | 1,091.90 | -0.25% | 311,576 |
| Oct 27, 2025 | 1,094.80 | 1,103.00 | 1,081.60 | 1,094.60 | 1,094.60 | 0.33% | 282,598 |
| Oct 24, 2025 | 1,080.00 | 1,098.90 | 1,070.20 | 1,091.00 | 1,091.00 | 0.56% | 464,781 |
| Oct 23, 2025 | 1,095.00 | 1,099.40 | 1,074.10 | 1,084.90 | 1,084.90 | -1.19% | 177,526 |
| Oct 21, 2025 | 1,099.00 | 1,109.00 | 1,095.00 | 1,098.00 | 1,098.00 | 0.46% | 174,350 |
| Oct 20, 2025 | 1,075.10 | 1,101.60 | 1,047.90 | 1,093.00 | 1,093.00 | 2.66% | 494,567 |
| Oct 17, 2025 | 1,129.30 | 1,165.00 | 1,048.30 | 1,064.70 | 1,064.70 | -5.46% | 1,477,379 |
| Oct 16, 2025 | 1,130.00 | 1,161.40 | 1,116.20 | 1,126.20 | 1,126.20 | -0.49% | 791,196 |
| Oct 15, 2025 | 1,091.00 | 1,144.80 | 1,087.00 | 1,131.80 | 1,131.80 | 3.48% | 709,724 |
| Oct 14, 2025 | 1,106.20 | 1,107.70 | 1,087.10 | 1,093.70 | 1,093.70 | -0.23% | 166,103 |
| Oct 13, 2025 | 1,118.00 | 1,118.00 | 1,087.00 | 1,096.20 | 1,096.20 | -1.95% | 300,308 |
| Oct 10, 2025 | 1,106.90 | 1,127.30 | 1,084.60 | 1,118.00 | 1,118.00 | 1.71% | 381,616 |
| Oct 9, 2025 | 1,110.50 | 1,110.50 | 1,083.20 | 1,099.20 | 1,099.20 | -0.70% | 225,799 |
| Oct 8, 2025 | 1,097.00 | 1,114.10 | 1,084.10 | 1,107.00 | 1,107.00 | 1.68% | 325,522 |
| Oct 7, 2025 | 1,077.80 | 1,096.20 | 1,072.80 | 1,088.70 | 1,088.70 | 0.86% | 301,464 |
| Oct 6, 2025 | 1,089.80 | 1,093.20 | 1,072.10 | 1,079.40 | 1,079.40 | -0.83% | 242,628 |
| Oct 3, 2025 | 1,072.00 | 1,101.30 | 1,052.70 | 1,088.40 | 1,088.40 | 2.17% | 723,328 |
| Oct 1, 2025 | 1,079.50 | 1,080.80 | 1,056.50 | 1,065.30 | 1,065.30 | -0.57% | 230,482 |
| Sep 30, 2025 | 1,062.10 | 1,084.60 | 1,045.20 | 1,071.40 | 1,071.40 | -0.34% | 345,390 |
| Sep 29, 2025 | 1,093.60 | 1,105.00 | 1,054.80 | 1,075.10 | 1,075.10 | -2.31% | 454,511 |
| Sep 26, 2025 | 1,096.80 | 1,109.50 | 1,082.30 | 1,100.50 | 1,100.50 | -0.39% | 399,647 |
| Sep 25, 2025 | 1,111.00 | 1,115.90 | 1,094.60 | 1,104.80 | 1,104.80 | -0.50% | 430,009 |
| Sep 24, 2025 | 1,098.90 | 1,119.90 | 1,088.10 | 1,110.40 | 1,110.40 | 1.57% | 741,043 |
| Sep 23, 2025 | 1,076.00 | 1,115.00 | 1,076.00 | 1,093.20 | 1,093.20 | 1.10% | 874,487 |
| Sep 22, 2025 | 1,075.60 | 1,090.30 | 1,069.40 | 1,081.30 | 1,081.30 | 0.31% | 110,902 |
| Sep 19, 2025 | 1,090.00 | 1,098.60 | 1,069.00 | 1,078.00 | 1,078.00 | -0.81% | 170,419 |
| Sep 18, 2025 | 1,096.10 | 1,108.80 | 1,082.50 | 1,086.80 | 1,086.80 | -1.63% | 306,876 |
| Sep 17, 2025 | 1,099.00 | 1,122.20 | 1,091.30 | 1,104.80 | 1,104.80 | 0.53% | 382,779 |
| Sep 16, 2025 | 1,101.10 | 1,103.40 | 1,082.20 | 1,099.00 | 1,099.00 | - | 254,129 |
| Sep 15, 2025 | 1,111.00 | 1,111.00 | 1,092.20 | 1,099.00 | 1,099.00 | -0.31% | 349,549 |
| Sep 12, 2025 | 1,090.00 | 1,117.30 | 1,083.30 | 1,102.40 | 1,102.40 | 0.64% | 508,950 |
| Sep 11, 2025 | 1,105.40 | 1,107.70 | 1,090.00 | 1,095.40 | 1,095.40 | -0.15% | 538,083 |
| Sep 10, 2025 | 1,086.00 | 1,104.90 | 1,077.00 | 1,097.00 | 1,097.00 | 1.41% | 406,843 |
| Sep 9, 2025 | 1,085.10 | 1,094.70 | 1,078.70 | 1,081.80 | 1,081.80 | -0.33% | 100,606 |
| Sep 8, 2025 | 1,105.60 | 1,114.30 | 1,072.10 | 1,085.40 | 1,085.40 | -2.27% | 262,739 |
| Sep 5, 2025 | 1,102.10 | 1,118.00 | 1,090.00 | 1,110.60 | 1,110.60 | 0.78% | 171,355 |
| Sep 4, 2025 | 1,131.70 | 1,133.10 | 1,096.20 | 1,102.00 | 1,102.00 | -0.34% | 328,460 |
| Sep 3, 2025 | 1,114.80 | 1,130.20 | 1,096.30 | 1,105.80 | 1,105.80 | -0.81% | 259,505 |
| Sep 2, 2025 | 1,109.90 | 1,121.40 | 1,099.60 | 1,114.80 | 1,114.80 | 0.97% | 309,934 |
| Sep 1, 2025 | 1,120.10 | 1,129.90 | 1,067.60 | 1,104.10 | 1,104.10 | -2.27% | 503,813 |
| Aug 29, 2025 | 1,129.00 | 1,136.50 | 1,115.80 | 1,129.80 | 1,129.80 | 0.13% | 205,673 |
| Aug 28, 2025 | 1,110.10 | 1,137.70 | 1,110.10 | 1,128.30 | 1,128.30 | 0.36% | 203,021 |
| Aug 26, 2025 | 1,128.60 | 1,129.50 | 1,102.40 | 1,124.30 | 1,124.30 | -0.11% | 247,042 |
| Aug 25, 2025 | 1,141.00 | 1,158.80 | 1,120.20 | 1,125.50 | 1,125.50 | -0.46% | 214,616 |
| Aug 22, 2025 | 1,133.90 | 1,156.40 | 1,125.10 | 1,130.70 | 1,130.70 | -0.25% | 67,134 |
| Aug 21, 2025 | 1,152.00 | 1,152.40 | 1,127.80 | 1,133.50 | 1,133.50 | -1.29% | 99,432 |
| Aug 20, 2025 | 1,148.90 | 1,163.00 | 1,139.60 | 1,148.30 | 1,148.30 | 0.90% | 415,232 |
| Aug 19, 2025 | 1,135.20 | 1,150.90 | 1,130.00 | 1,138.10 | 1,138.10 | 0.74% | 178,037 |
| Aug 18, 2025 | 1,175.00 | 1,175.00 | 1,123.00 | 1,129.70 | 1,129.70 | -2.48% | 287,519 |
| Aug 14, 2025 | 1,181.00 | 1,197.00 | 1,140.00 | 1,158.40 | 1,158.40 | 1.01% | 596,446 |
| Aug 13, 2025 | 1,148.00 | 1,160.00 | 1,135.10 | 1,146.80 | 1,146.80 | 0.79% | 218,300 |
| Aug 12, 2025 | 1,131.10 | 1,146.00 | 1,123.80 | 1,137.80 | 1,137.80 | -0.02% | 137,007 |
| Aug 11, 2025 | 1,120.50 | 1,145.00 | 1,111.20 | 1,138.00 | 1,138.00 | 1.56% | 165,756 |
| Aug 8, 2025 | 1,124.00 | 1,124.40 | 1,108.00 | 1,120.50 | 1,120.50 | -0.60% | 102,593 |
| Aug 7, 2025 | 1,130.00 | 1,138.10 | 1,120.00 | 1,127.30 | 1,127.30 | -0.72% | 49,619 |
| Aug 6, 2025 | 1,141.00 | 1,153.90 | 1,115.00 | 1,135.50 | 1,135.50 | -0.73% | 38,651 |
| Aug 5, 2025 | 1,129.50 | 1,150.10 | 1,111.60 | 1,143.80 | 1,143.80 | 1.32% | 92,112 |
| Aug 4, 2025 | 1,133.00 | 1,139.70 | 1,125.00 | 1,128.90 | 1,128.90 | -0.68% | 45,447 |
| Aug 1, 2025 | 1,142.00 | 1,147.00 | 1,125.00 | 1,136.60 | 1,136.60 | 0.28% | 77,174 |
| Jul 31, 2025 | 1,148.90 | 1,151.00 | 1,126.00 | 1,133.40 | 1,133.40 | -1.35% | 64,836 |
| Jul 30, 2025 | 1,121.40 | 1,155.00 | 1,121.40 | 1,148.90 | 1,148.90 | 1.63% | 216,033 |
| Jul 29, 2025 | 1,130.10 | 1,140.00 | 1,121.10 | 1,130.50 | 1,130.50 | -0.02% | 138,790 |
| Jul 28, 2025 | 1,151.90 | 1,153.20 | 1,119.00 | 1,130.70 | 1,130.70 | -1.27% | 146,359 |
| Jul 25, 2025 | 1,140.10 | 1,154.80 | 1,135.50 | 1,145.20 | 1,145.20 | -0.08% | 74,588 |
| Jul 24, 2025 | 1,163.90 | 1,163.90 | 1,116.40 | 1,146.10 | 1,146.10 | -0.34% | 145,773 |
| Jul 23, 2025 | 1,151.90 | 1,155.30 | 1,146.60 | 1,150.00 | 1,150.00 | -0.45% | 21,743 |
| Jul 22, 2025 | 1,159.50 | 1,161.40 | 1,151.60 | 1,155.20 | 1,155.20 | -0.37% | 73,640 |
| Jul 21, 2025 | 1,145.60 | 1,160.80 | 1,145.00 | 1,159.50 | 1,159.50 | 0.83% | 57,172 |
| Jul 18, 2025 | 1,150.00 | 1,153.60 | 1,144.60 | 1,150.00 | 1,149.25 | -0.03% | 51,687 |
| Jul 17, 2025 | 1,160.00 | 1,162.20 | 1,144.50 | 1,150.40 | 1,149.65 | -0.59% | 61,679 |
| Jul 16, 2025 | 1,173.90 | 1,174.90 | 1,136.00 | 1,157.20 | 1,156.45 | -0.60% | 331,179 |
| Jul 15, 2025 | 1,147.20 | 1,172.00 | 1,140.10 | 1,164.20 | 1,163.44 | 1.48% | 178,467 |
| Jul 14, 2025 | 1,147.00 | 1,154.80 | 1,132.70 | 1,147.20 | 1,146.45 | 0.67% | 113,078 |