Skip to main content
Anupam Rasayan India Ltd (NSE:ANURAS)
India flag India · Delayed Price · Currency is INR
1,254.40
+1.50 (0.12%)
Mar 9, 2026, 3:29 PM IST

Anupam Rasayan India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,251.501,258.001,215.101,252.901,252.900.69%277,351
Mar 5, 20261,248.001,260.001,234.201,244.301,244.30-0.18%822,936
Mar 4, 20261,200.001,255.001,162.301,246.501,246.502.37%407,216
Mar 2, 20261,181.001,237.101,181.001,217.701,217.70-1.74%509,672
Feb 27, 20261,252.001,253.601,236.001,239.301,239.30-0.99%151,473
Feb 26, 20261,269.501,269.501,247.001,251.701,251.70-1.40%188,082
Feb 25, 20261,282.201,282.301,265.101,269.501,269.500.06%199,262
Feb 24, 20261,272.201,280.301,256.101,268.801,268.80-1.12%144,014
Feb 23, 20261,290.001,291.101,265.001,283.201,283.20-0.14%107,056
Feb 20, 20261,329.101,329.101,278.201,285.001,285.00-3.95%154,528
Feb 19, 20261,296.001,355.101,275.001,337.801,337.803.69%282,130
Feb 18, 20261,268.301,294.101,262.001,290.201,290.202.23%136,728
Feb 17, 20261,250.001,270.001,241.001,262.001,262.000.98%386,326
Feb 16, 20261,315.001,325.501,234.101,249.701,249.70-6.49%339,199
Feb 13, 20261,368.201,368.201,331.101,336.401,336.40-2.32%183,391
Feb 12, 20261,362.801,407.001,344.101,368.201,368.200.40%491,244
Feb 11, 20261,323.901,379.901,311.101,362.801,362.803.93%220,000
Feb 10, 20261,333.901,345.701,301.401,311.301,311.30-0.60%225,269
Feb 9, 20261,315.301,345.001,312.201,319.201,319.200.30%115,710
Feb 6, 20261,310.501,354.201,288.401,315.301,315.300.70%361,124
Feb 5, 20261,255.001,315.101,251.001,306.101,306.103.90%268,117
Feb 4, 20261,289.701,289.701,241.001,257.101,257.100.11%129,030
Feb 3, 20261,256.401,289.001,226.001,255.701,255.702.15%726,321
Feb 2, 20261,223.001,235.001,211.101,229.301,229.300.47%63,953
Feb 1, 20261,245.301,259.201,221.001,223.501,223.50-1.75%64,733
Jan 30, 20261,211.801,253.001,210.101,245.301,245.302.33%440,572
Jan 29, 20261,220.801,231.401,211.201,217.001,217.00-0.31%85,809
Jan 28, 20261,213.101,232.401,208.001,220.801,220.800.14%151,454
Jan 27, 20261,230.201,230.601,204.201,219.101,219.10-0.90%112,105
Jan 23, 20261,239.501,277.001,204.301,230.201,230.20-0.75%193,251
Jan 22, 20261,227.001,253.101,210.001,239.501,239.501.52%125,550
Jan 21, 20261,270.001,270.001,201.301,221.001,221.00-4.02%242,795
Jan 20, 20261,295.601,296.001,227.001,272.201,272.20-2.62%469,457
Jan 19, 20261,316.201,328.501,284.001,306.401,306.40-0.74%281,861
Jan 16, 20261,319.201,327.001,310.001,316.201,316.20-0.39%387,809
Jan 14, 20261,337.201,339.901,315.901,321.301,321.30-1.23%310,602
Jan 13, 20261,318.901,342.501,315.001,337.701,337.701.89%349,928
Jan 12, 20261,309.901,318.001,300.101,312.901,312.900.24%403,636
Jan 9, 20261,315.001,321.301,285.001,309.701,309.70-0.77%562,879
Jan 8, 20261,335.001,339.201,311.501,319.901,319.90-1.41%378,775
Jan 7, 20261,363.601,363.601,323.901,338.801,338.80-1.18%404,760
Jan 6, 20261,319.001,374.801,318.801,354.801,354.801.99%391,246
Jan 5, 20261,333.801,334.001,318.001,328.401,328.400.23%169,648
Jan 2, 20261,326.001,330.001,311.201,325.301,325.30-0.09%274,524
Jan 1, 20261,321.001,330.001,310.201,326.501,326.500.58%408,433
Dec 31, 20251,314.201,327.201,313.301,318.901,318.900.36%252,576
Dec 30, 20251,310.001,320.501,303.301,314.201,314.200.16%329,324
Dec 29, 20251,320.801,328.901,308.001,312.101,312.10-0.66%323,959
Dec 26, 20251,329.201,329.201,308.601,320.801,320.80-0.02%379,653
Dec 24, 20251,312.001,340.001,307.101,321.001,321.00-0.86%356,028
Dec 23, 20251,322.001,342.001,315.201,332.401,332.40-0.70%311,692
Dec 22, 20251,333.401,346.001,307.201,341.801,341.800.63%415,666
Dec 19, 20251,303.001,342.101,298.701,333.401,333.400.99%360,019
Dec 18, 20251,328.001,334.801,318.001,320.301,320.30-0.25%318,655
Dec 17, 20251,316.201,330.501,315.201,323.601,323.600.23%363,667
Dec 16, 20251,330.001,330.001,295.601,320.501,320.50-0.20%402,699
Dec 15, 20251,312.701,327.001,284.501,323.201,323.201.22%617,362
Dec 12, 20251,285.001,321.001,277.101,307.301,307.302.21%476,480
Dec 11, 20251,298.001,303.101,273.201,279.001,279.00-1.46%361,698
Dec 10, 20251,306.101,335.101,288.901,297.901,297.900.25%775,033
Dec 9, 20251,235.001,309.301,224.201,294.601,294.604.29%560,200
Dec 8, 20251,255.001,261.301,235.601,241.301,241.30-1.59%281,583
Dec 5, 20251,251.401,270.001,238.001,261.401,261.400.80%388,979
Dec 4, 20251,255.201,272.001,230.001,251.401,251.40-0.20%435,842
Dec 3, 20251,212.001,263.001,205.101,253.901,253.903.61%565,900
Dec 2, 20251,231.201,231.201,203.101,210.201,210.20-1.72%427,119
Dec 1, 20251,225.701,249.801,210.001,231.401,231.400.79%441,601
Nov 28, 20251,215.001,230.901,195.001,221.701,221.700.49%231,367
Nov 27, 20251,244.001,244.001,208.001,215.801,215.80-1.30%134,499
Nov 26, 20251,238.601,242.801,214.001,231.801,231.800.56%293,470
Nov 25, 20251,200.001,255.001,200.001,225.001,225.002.88%720,058
Nov 24, 20251,253.001,263.001,172.101,190.701,190.70-4.50%1,015,986
Nov 21, 20251,187.901,255.001,181.101,246.801,246.805.73%1,760,009
Nov 20, 20251,113.901,196.001,110.001,179.201,179.205.48%538,429
Nov 19, 20251,108.001,125.201,097.501,117.901,117.901.00%676,524
Nov 18, 20251,075.001,112.001,075.001,106.801,106.801.92%226,697
Nov 17, 20251,073.201,102.501,070.101,085.901,085.901.18%192,816
Nov 14, 20251,075.901,079.801,059.101,073.201,073.20-0.08%161,396
Nov 13, 20251,067.101,077.201,064.001,074.101,074.100.21%187,120
Nov 12, 20251,070.101,075.001,061.201,071.801,071.80-0.34%127,614
Nov 11, 20251,092.901,092.901,065.001,075.501,075.50-0.53%87,704
Nov 10, 20251,084.801,095.001,070.001,081.201,081.20-0.16%90,188
Nov 7, 20251,068.501,094.401,053.601,082.901,082.901.35%65,836
Nov 6, 20251,072.801,078.301,060.001,068.501,068.50-0.60%110,564
Nov 4, 20251,087.001,087.001,063.201,075.001,075.00-0.64%69,235
Nov 3, 20251,069.901,086.101,062.601,081.901,081.900.72%101,441
Oct 31, 20251,097.901,097.901,068.001,074.201,074.20-2.16%70,828
Oct 30, 20251,097.301,102.101,086.201,097.901,097.900.78%167,676
Oct 29, 20251,097.001,097.001,082.001,089.401,089.40-0.23%221,362
Oct 28, 20251,095.901,099.201,082.301,091.901,091.90-0.25%311,576
Oct 27, 20251,094.801,103.001,081.601,094.601,094.600.33%282,598
Oct 24, 20251,080.001,098.901,070.201,091.001,091.000.56%464,781
Oct 23, 20251,095.001,099.401,074.101,084.901,084.90-1.19%177,526
Oct 21, 20251,099.001,109.001,095.001,098.001,098.000.46%174,350
Oct 20, 20251,075.101,101.601,047.901,093.001,093.002.66%494,567
Oct 17, 20251,129.301,165.001,048.301,064.701,064.70-5.46%1,477,379
Oct 16, 20251,130.001,161.401,116.201,126.201,126.20-0.49%791,196
Oct 15, 20251,091.001,144.801,087.001,131.801,131.803.48%709,724
Oct 14, 20251,106.201,107.701,087.101,093.701,093.70-0.23%166,103
Oct 13, 20251,118.001,118.001,087.001,096.201,096.20-1.95%300,308