Anupam Rasayan India Ltd (NSE:ANURAS)
India
· Delayed Price · Currency is INR 1,296.90
-13.10 (-1.00%)
Apr 29, 2026, 3:15 PM IST
Anupam Rasayan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,317.80 | 1,320.00 | 1,301.00 | 1,306.20 | - | -0.29% | 24,527 |
| Apr 28, 2026 | 1,325.60 | 1,345.60 | 1,303.00 | 1,310.00 | 1,310.00 | -1.84% | 204,572 |
| Apr 27, 2026 | 1,354.90 | 1,364.40 | 1,324.20 | 1,334.50 | 1,334.50 | -0.48% | 362,864 |
| Apr 24, 2026 | 1,340.00 | 1,354.30 | 1,333.00 | 1,341.00 | 1,341.00 | - | 97,403 |
| Apr 23, 2026 | 1,351.10 | 1,384.00 | 1,336.30 | 1,341.00 | 1,341.00 | -0.17% | 492,172 |
| Apr 22, 2026 | 1,329.90 | 1,348.90 | 1,315.10 | 1,343.30 | 1,343.30 | 1.91% | 215,193 |
| Apr 21, 2026 | 1,321.90 | 1,345.00 | 1,302.30 | 1,318.10 | 1,318.10 | 0.70% | 470,341 |
| Apr 20, 2026 | 1,284.00 | 1,325.00 | 1,276.30 | 1,309.00 | 1,309.00 | 1.63% | 190,053 |
| Apr 17, 2026 | 1,255.60 | 1,294.60 | 1,255.60 | 1,288.00 | 1,288.00 | 1.71% | 208,854 |
| Apr 16, 2026 | 1,294.90 | 1,294.90 | 1,261.20 | 1,266.40 | 1,266.40 | -1.66% | 77,922 |
| Apr 15, 2026 | 1,282.40 | 1,297.10 | 1,275.00 | 1,287.80 | 1,287.80 | 1.00% | 356,293 |
| Apr 13, 2026 | 1,271.00 | 1,289.60 | 1,250.60 | 1,275.10 | 1,275.10 | -0.86% | 108,664 |
| Apr 10, 2026 | 1,279.00 | 1,299.90 | 1,274.90 | 1,286.20 | 1,286.20 | 0.81% | 220,907 |
| Apr 9, 2026 | 1,268.90 | 1,279.00 | 1,252.30 | 1,275.90 | 1,275.90 | 1.20% | 268,062 |
| Apr 8, 2026 | 1,268.50 | 1,274.20 | 1,250.00 | 1,260.80 | 1,260.80 | 1.34% | 235,760 |
| Apr 7, 2026 | 1,242.70 | 1,250.40 | 1,227.60 | 1,244.10 | 1,244.10 | 0.04% | 61,044 |
| Apr 6, 2026 | 1,265.00 | 1,286.90 | 1,235.10 | 1,243.60 | 1,243.60 | -1.72% | 125,737 |
| Apr 2, 2026 | 1,251.10 | 1,270.00 | 1,236.50 | 1,265.40 | 1,265.40 | -0.86% | 231,657 |
| Apr 1, 2026 | 1,237.00 | 1,283.00 | 1,232.20 | 1,276.40 | 1,276.40 | 3.70% | 80,385 |
| Mar 30, 2026 | 1,212.30 | 1,248.00 | 1,201.30 | 1,230.90 | 1,230.90 | -0.24% | 156,546 |
| Mar 27, 2026 | 1,255.50 | 1,266.90 | 1,220.20 | 1,233.80 | 1,233.80 | -2.62% | 284,931 |
| Mar 25, 2026 | 1,253.00 | 1,285.80 | 1,253.00 | 1,267.00 | 1,267.00 | 1.10% | 153,979 |
| Mar 24, 2026 | 1,250.00 | 1,259.00 | 1,232.90 | 1,253.20 | 1,253.20 | 0.92% | 191,964 |
| Mar 23, 2026 | 1,230.00 | 1,248.00 | 1,207.00 | 1,241.80 | 1,241.80 | -0.85% | 153,377 |
| Mar 20, 2026 | 1,245.00 | 1,272.80 | 1,245.00 | 1,252.50 | 1,252.50 | 0.72% | 180,870 |
| Mar 19, 2026 | 1,237.20 | 1,260.00 | 1,225.60 | 1,243.50 | 1,243.50 | 0.25% | 122,960 |
| Mar 18, 2026 | 1,235.00 | 1,276.60 | 1,230.10 | 1,240.40 | 1,240.40 | 0.35% | 185,767 |
| Mar 17, 2026 | 1,245.00 | 1,251.90 | 1,226.90 | 1,236.10 | 1,236.10 | -0.04% | 188,822 |
| Mar 16, 2026 | 1,225.60 | 1,243.90 | 1,210.00 | 1,236.60 | 1,236.60 | 0.13% | 146,263 |
| Mar 13, 2026 | 1,260.00 | 1,268.80 | 1,223.10 | 1,235.00 | 1,235.00 | -2.53% | 153,141 |
| Mar 12, 2026 | 1,290.00 | 1,290.30 | 1,261.20 | 1,267.10 | 1,267.10 | -2.46% | 68,134 |
| Mar 11, 2026 | 1,302.00 | 1,349.50 | 1,285.80 | 1,299.00 | 1,299.00 | 0.38% | 517,379 |
| Mar 10, 2026 | 1,264.00 | 1,309.90 | 1,241.00 | 1,294.10 | 1,294.10 | 3.16% | 495,100 |
| Mar 9, 2026 | 1,205.00 | 1,265.00 | 1,203.00 | 1,254.40 | 1,254.40 | 0.12% | 775,365 |
| Mar 6, 2026 | 1,251.50 | 1,258.00 | 1,215.10 | 1,252.90 | 1,252.90 | 0.69% | 277,351 |
| Mar 5, 2026 | 1,248.00 | 1,260.00 | 1,234.20 | 1,244.30 | 1,244.30 | -0.18% | 822,936 |
| Mar 4, 2026 | 1,200.00 | 1,255.00 | 1,162.30 | 1,246.50 | 1,246.50 | 2.37% | 407,216 |
| Mar 2, 2026 | 1,181.00 | 1,237.10 | 1,181.00 | 1,217.70 | 1,217.70 | -1.74% | 509,672 |
| Feb 27, 2026 | 1,252.00 | 1,253.60 | 1,236.00 | 1,239.30 | 1,239.30 | -0.99% | 151,473 |
| Feb 26, 2026 | 1,269.50 | 1,269.50 | 1,247.00 | 1,251.70 | 1,251.70 | -1.40% | 188,082 |
| Feb 25, 2026 | 1,282.20 | 1,282.30 | 1,265.10 | 1,269.50 | 1,269.50 | 0.06% | 199,262 |
| Feb 24, 2026 | 1,272.20 | 1,280.30 | 1,256.10 | 1,268.80 | 1,268.80 | -1.12% | 144,014 |
| Feb 23, 2026 | 1,290.00 | 1,291.10 | 1,265.00 | 1,283.20 | 1,283.20 | -0.14% | 107,056 |
| Feb 20, 2026 | 1,329.10 | 1,329.10 | 1,278.20 | 1,285.00 | 1,285.00 | -3.95% | 154,528 |
| Feb 19, 2026 | 1,296.00 | 1,355.10 | 1,275.00 | 1,337.80 | 1,337.80 | 3.69% | 282,130 |
| Feb 18, 2026 | 1,268.30 | 1,294.10 | 1,262.00 | 1,290.20 | 1,290.20 | 2.23% | 136,728 |
| Feb 17, 2026 | 1,250.00 | 1,270.00 | 1,241.00 | 1,262.00 | 1,262.00 | 0.98% | 386,326 |
| Feb 16, 2026 | 1,315.00 | 1,325.50 | 1,234.10 | 1,249.70 | 1,249.70 | -6.49% | 339,199 |
| Feb 13, 2026 | 1,368.20 | 1,368.20 | 1,331.10 | 1,336.40 | 1,336.40 | -2.32% | 183,391 |
| Feb 12, 2026 | 1,362.80 | 1,407.00 | 1,344.10 | 1,368.20 | 1,368.20 | 0.40% | 491,244 |
| Feb 11, 2026 | 1,323.90 | 1,379.90 | 1,311.10 | 1,362.80 | 1,362.80 | 3.93% | 220,000 |
| Feb 10, 2026 | 1,333.90 | 1,345.70 | 1,301.40 | 1,311.30 | 1,311.30 | -0.60% | 225,269 |
| Feb 9, 2026 | 1,315.30 | 1,345.00 | 1,312.20 | 1,319.20 | 1,319.20 | 0.30% | 115,710 |
| Feb 6, 2026 | 1,310.50 | 1,354.20 | 1,288.40 | 1,315.30 | 1,315.30 | 0.70% | 361,124 |
| Feb 5, 2026 | 1,255.00 | 1,315.10 | 1,251.00 | 1,306.10 | 1,306.10 | 3.90% | 268,117 |
| Feb 4, 2026 | 1,289.70 | 1,289.70 | 1,241.00 | 1,257.10 | 1,257.10 | 0.11% | 129,030 |
| Feb 3, 2026 | 1,256.40 | 1,289.00 | 1,226.00 | 1,255.70 | 1,255.70 | 2.15% | 726,321 |
| Feb 2, 2026 | 1,223.00 | 1,235.00 | 1,211.10 | 1,229.30 | 1,229.30 | 0.47% | 63,953 |
| Feb 1, 2026 | 1,245.30 | 1,259.20 | 1,221.00 | 1,223.50 | 1,223.50 | -1.75% | 64,733 |
| Jan 30, 2026 | 1,211.80 | 1,253.00 | 1,210.10 | 1,245.30 | 1,245.30 | 2.33% | 440,572 |
| Jan 29, 2026 | 1,220.80 | 1,231.40 | 1,211.20 | 1,217.00 | 1,217.00 | -0.31% | 85,809 |
| Jan 28, 2026 | 1,213.10 | 1,232.40 | 1,208.00 | 1,220.80 | 1,220.80 | 0.14% | 151,454 |
| Jan 27, 2026 | 1,230.20 | 1,230.60 | 1,204.20 | 1,219.10 | 1,219.10 | -0.90% | 112,105 |
| Jan 23, 2026 | 1,239.50 | 1,277.00 | 1,204.30 | 1,230.20 | 1,230.20 | -0.75% | 193,251 |
| Jan 22, 2026 | 1,227.00 | 1,253.10 | 1,210.00 | 1,239.50 | 1,239.50 | 1.52% | 125,550 |
| Jan 21, 2026 | 1,270.00 | 1,270.00 | 1,201.30 | 1,221.00 | 1,221.00 | -4.02% | 242,795 |
| Jan 20, 2026 | 1,295.60 | 1,296.00 | 1,227.00 | 1,272.20 | 1,272.20 | -2.62% | 469,457 |
| Jan 19, 2026 | 1,316.20 | 1,328.50 | 1,284.00 | 1,306.40 | 1,306.40 | -0.74% | 281,861 |
| Jan 16, 2026 | 1,319.20 | 1,327.00 | 1,310.00 | 1,316.20 | 1,316.20 | -0.39% | 387,809 |
| Jan 14, 2026 | 1,337.20 | 1,339.90 | 1,315.90 | 1,321.30 | 1,321.30 | -1.23% | 310,602 |
| Jan 13, 2026 | 1,318.90 | 1,342.50 | 1,315.00 | 1,337.70 | 1,337.70 | 1.89% | 349,928 |
| Jan 12, 2026 | 1,309.90 | 1,318.00 | 1,300.10 | 1,312.90 | 1,312.90 | 0.24% | 403,636 |
| Jan 9, 2026 | 1,315.00 | 1,321.30 | 1,285.00 | 1,309.70 | 1,309.70 | -0.77% | 562,879 |
| Jan 8, 2026 | 1,335.00 | 1,339.20 | 1,311.50 | 1,319.90 | 1,319.90 | -1.41% | 378,775 |
| Jan 7, 2026 | 1,363.60 | 1,363.60 | 1,323.90 | 1,338.80 | 1,338.80 | -1.18% | 404,760 |
| Jan 6, 2026 | 1,319.00 | 1,374.80 | 1,318.80 | 1,354.80 | 1,354.80 | 1.99% | 391,246 |
| Jan 5, 2026 | 1,333.80 | 1,334.00 | 1,318.00 | 1,328.40 | 1,328.40 | 0.23% | 169,648 |
| Jan 2, 2026 | 1,326.00 | 1,330.00 | 1,311.20 | 1,325.30 | 1,325.30 | -0.09% | 274,524 |
| Jan 1, 2026 | 1,321.00 | 1,330.00 | 1,310.20 | 1,326.50 | 1,326.50 | 0.58% | 408,433 |
| Dec 31, 2025 | 1,314.20 | 1,327.20 | 1,313.30 | 1,318.90 | 1,318.90 | 0.36% | 252,576 |
| Dec 30, 2025 | 1,310.00 | 1,320.50 | 1,303.30 | 1,314.20 | 1,314.20 | 0.16% | 329,324 |
| Dec 29, 2025 | 1,320.80 | 1,328.90 | 1,308.00 | 1,312.10 | 1,312.10 | -0.66% | 323,959 |
| Dec 26, 2025 | 1,329.20 | 1,329.20 | 1,308.60 | 1,320.80 | 1,320.80 | -0.02% | 379,653 |
| Dec 24, 2025 | 1,312.00 | 1,340.00 | 1,307.10 | 1,321.00 | 1,321.00 | -0.86% | 356,028 |
| Dec 23, 2025 | 1,322.00 | 1,342.00 | 1,315.20 | 1,332.40 | 1,332.40 | -0.70% | 311,692 |
| Dec 22, 2025 | 1,333.40 | 1,346.00 | 1,307.20 | 1,341.80 | 1,341.80 | 0.63% | 415,666 |
| Dec 19, 2025 | 1,303.00 | 1,342.10 | 1,298.70 | 1,333.40 | 1,333.40 | 0.99% | 360,019 |
| Dec 18, 2025 | 1,328.00 | 1,334.80 | 1,318.00 | 1,320.30 | 1,320.30 | -0.25% | 318,655 |
| Dec 17, 2025 | 1,316.20 | 1,330.50 | 1,315.20 | 1,323.60 | 1,323.60 | 0.23% | 363,667 |
| Dec 16, 2025 | 1,330.00 | 1,330.00 | 1,295.60 | 1,320.50 | 1,320.50 | -0.20% | 402,699 |
| Dec 15, 2025 | 1,312.70 | 1,327.00 | 1,284.50 | 1,323.20 | 1,323.20 | 1.22% | 617,362 |
| Dec 12, 2025 | 1,285.00 | 1,321.00 | 1,277.10 | 1,307.30 | 1,307.30 | 2.21% | 476,480 |
| Dec 11, 2025 | 1,298.00 | 1,303.10 | 1,273.20 | 1,279.00 | 1,279.00 | -1.46% | 361,698 |
| Dec 10, 2025 | 1,306.10 | 1,335.10 | 1,288.90 | 1,297.90 | 1,297.90 | 0.25% | 775,033 |
| Dec 9, 2025 | 1,235.00 | 1,309.30 | 1,224.20 | 1,294.60 | 1,294.60 | 4.29% | 560,200 |
| Dec 8, 2025 | 1,255.00 | 1,261.30 | 1,235.60 | 1,241.30 | 1,241.30 | -1.59% | 281,583 |
| 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 |