Anupam Rasayan India Limited (ANURAS.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 790.00 | 791.55 | 779.50 | 781.85 | 781.85 | 202,502 |
| Jun 19, 2024 | 795.00 | 795.00 | 777.00 | 782.15 | 782.15 | 120,855 |
| Jun 18, 2024 | 790.00 | 793.70 | 785.00 | 791.45 | 791.45 | 199,403 |
| Jun 14, 2024 | 790.00 | 794.90 | 781.30 | 788.10 | 788.10 | 135,234 |
| Jun 13, 2024 | 782.00 | 791.30 | 777.10 | 783.90 | 783.90 | 158,937 |
| Jun 12, 2024 | 782.00 | 784.70 | 775.60 | 781.40 | 781.40 | 145,154 |
| Jun 11, 2024 | 772.75 | 780.80 | 769.50 | 776.90 | 776.90 | 111,608 |
| Jun 10, 2024 | 773.60 | 779.60 | 761.30 | 772.50 | 772.50 | 374,117 |
| Jun 07, 2024 | 772.00 | 773.70 | 766.10 | 769.85 | 769.85 | 780,563 |
| Jun 06, 2024 | 774.00 | 776.45 | 768.60 | 771.70 | 771.70 | 881,953 |
| Jun 05, 2024 | 745.00 | 778.80 | 720.40 | 774.75 | 774.75 | 119,742 |
| Jun 04, 2024 | 775.50 | 775.50 | 725.05 | 740.60 | 740.60 | 88,225 |
| Jun 03, 2024 | 770.35 | 776.90 | 758.20 | 773.95 | 773.95 | 185,005 |
| May 31, 2024 | 769.85 | 769.85 | 753.75 | 762.65 | 762.65 | 40,943 |
| May 30, 2024 | 762.00 | 769.80 | 756.05 | 763.45 | 763.45 | 49,589 |
| May 29, 2024 | 764.95 | 770.00 | 756.70 | 761.35 | 761.35 | 104,238 |
| May 28, 2024 | 765.70 | 765.70 | 759.50 | 761.50 | 761.50 | 55,014 |
| May 27, 2024 | 770.90 | 770.90 | 760.00 | 762.95 | 762.95 | 54,025 |
| May 24, 2024 | 776.95 | 777.45 | 761.00 | 762.90 | 762.90 | 87,480 |
| May 23, 2024 | 781.95 | 782.00 | 770.80 | 772.15 | 772.15 | 66,487 |
| May 22, 2024 | 792.00 | 793.95 | 770.50 | 778.10 | 778.10 | 68,054 |
| May 21, 2024 | 780.00 | 789.00 | 759.00 | 785.10 | 785.10 | 156,930 |
| May 17, 2024 | 784.45 | 795.00 | 780.50 | 790.30 | 790.30 | 108,116 |
| May 16, 2024 | 790.00 | 794.75 | 781.25 | 784.25 | 784.25 | 61,124 |
| May 15, 2024 | 790.30 | 800.80 | 786.60 | 792.25 | 792.25 | 51,984 |
| May 14, 2024 | 788.40 | 791.10 | 784.05 | 787.90 | 787.90 | 84,473 |
| May 13, 2024 | 788.75 | 791.90 | 776.00 | 788.40 | 788.40 | 84,804 |
| May 10, 2024 | 792.50 | 795.00 | 782.25 | 788.75 | 788.75 | 43,548 |
| May 09, 2024 | 803.80 | 804.00 | 785.00 | 794.70 | 794.70 | 80,962 |
| May 08, 2024 | 809.00 | 814.80 | 796.00 | 803.80 | 803.80 | 191,213 |
| May 07, 2024 | 830.10 | 832.00 | 801.20 | 809.00 | 809.00 | 152,228 |
| May 06, 2024 | 839.95 | 840.05 | 828.45 | 830.45 | 830.45 | 58,747 |
| May 03, 2024 | 835.95 | 845.05 | 831.00 | 834.65 | 834.65 | 131,431 |
| May 02, 2024 | 839.00 | 840.00 | 828.60 | 835.80 | 835.80 | 73,266 |
| Apr 30, 2024 | 830.40 | 839.50 | 828.00 | 832.55 | 832.55 | 106,395 |
| Apr 29, 2024 | 845.00 | 845.20 | 825.05 | 831.40 | 831.40 | 245,028 |
| Apr 26, 2024 | 835.50 | 848.45 | 835.50 | 840.55 | 840.55 | 181,399 |
| Apr 25, 2024 | 840.15 | 844.95 | 835.00 | 839.15 | 839.15 | 124,005 |
| Apr 24, 2024 | 841.70 | 844.95 | 833.95 | 839.95 | 839.95 | 122,193 |
| Apr 23, 2024 | 854.00 | 856.65 | 837.00 | 842.85 | 842.85 | 176,770 |
| Apr 22, 2024 | 890.00 | 910.20 | 835.90 | 851.45 | 851.45 | 233,062 |
| Apr 19, 2024 | 840.00 | 888.80 | 826.60 | 880.10 | 880.10 | 337,967 |
| Apr 18, 2024 | 864.40 | 865.00 | 835.25 | 846.30 | 846.30 | 112,371 |
| Apr 16, 2024 | 861.55 | 864.45 | 848.25 | 854.55 | 854.55 | 171,438 |
| Apr 15, 2024 | 866.05 | 876.00 | 854.15 | 864.80 | 864.80 | 148,963 |
| Apr 12, 2024 | 875.00 | 884.95 | 832.80 | 866.05 | 866.05 | 154,804 |
| Apr 10, 2024 | 879.95 | 884.00 | 859.00 | 877.80 | 877.80 | 171,961 |
| Apr 09, 2024 | 884.90 | 884.90 | 871.00 | 874.35 | 874.35 | 76,976 |
| Apr 08, 2024 | 893.20 | 899.65 | 874.90 | 877.85 | 877.85 | 92,325 |
| Apr 05, 2024 | 891.95 | 898.80 | 888.00 | 893.20 | 893.20 | 45,035 |
| Apr 04, 2024 | 897.50 | 899.25 | 888.00 | 894.80 | 894.80 | 90,799 |
| Apr 03, 2024 | 945.05 | 945.10 | 889.00 | 899.50 | 899.50 | 1,004,668 |
| Apr 02, 2024 | 889.95 | 902.90 | 875.65 | 887.40 | 887.40 | 45,918 |
| Apr 01, 2024 | 865.25 | 885.00 | 865.25 | 880.00 | 880.00 | 43,082 |
| Mar 28, 2024 | 865.00 | 878.80 | 860.55 | 870.45 | 870.45 | 61,827 |
| Mar 27, 2024 | 879.60 | 882.00 | 850.00 | 863.10 | 863.10 | 90,042 |
| Mar 26, 2024 | 886.25 | 889.95 | 870.00 | 880.40 | 880.40 | 53,528 |
| Mar 22, 2024 | 892.65 | 895.10 | 885.00 | 887.80 | 887.80 | 75,899 |
| Mar 21, 2024 | 892.65 | 905.55 | 887.00 | 892.65 | 892.65 | 79,780 |
| Mar 20, 2024 | 898.90 | 900.45 | 889.00 | 890.55 | 890.55 | 31,125 |
| Mar 19, 2024 | 908.90 | 914.95 | 895.05 | 899.60 | 899.60 | 83,595 |
| Mar 18, 2024 | 906.80 | 920.00 | 902.00 | 911.35 | 911.35 | 38,613 |
| Mar 15, 2024 | 923.90 | 925.50 | 901.05 | 910.05 | 910.05 | 101,447 |
| Mar 14, 2024 | 895.95 | 929.50 | 892.00 | 923.75 | 923.75 | 106,695 |
| Mar 13, 2024 | 932.85 | 934.60 | 900.00 | 914.00 | 914.00 | 111,736 |
| Mar 12, 2024 | 949.90 | 949.90 | 921.00 | 932.90 | 932.90 | 64,098 |
| Mar 11, 2024 | 936.65 | 954.40 | 920.10 | 948.50 | 948.50 | 109,518 |
| Mar 07, 2024 | 953.85 | 957.35 | 917.15 | 936.65 | 936.65 | 181,166 |
| Mar 06, 2024 | 955.25 | 961.00 | 940.50 | 953.85 | 953.85 | 141,854 |
| Mar 05, 2024 | 960.00 | 960.00 | 945.05 | 957.55 | 957.55 | 94,269 |
| Mar 04, 2024 | 945.00 | 966.00 | 945.00 | 956.70 | 956.70 | 95,672 |
| Mar 01, 2024 | 963.00 | 963.00 | 954.00 | 958.25 | 958.25 | 52,904 |
| Feb 29, 2024 | 948.40 | 961.00 | 939.05 | 956.30 | 956.30 | 73,351 |
| Feb 28, 2024 | 955.00 | 957.40 | 945.00 | 954.25 | 954.25 | 78,045 |
| Feb 27, 2024 | 937.90 | 955.00 | 937.90 | 953.00 | 953.00 | 53,802 |
| Feb 26, 2024 | 946.65 | 961.45 | 937.40 | 941.65 | 941.65 | 117,667 |
| Feb 23, 2024 | 925.00 | 945.00 | 920.00 | 940.45 | 940.45 | 115,787 |
| Feb 22, 2024 | 890.70 | 924.80 | 886.10 | 921.45 | 921.45 | 127,316 |
| Feb 21, 2024 | 912.75 | 912.75 | 880.00 | 890.70 | 890.70 | 76,496 |
| Feb 20, 2024 | 921.60 | 928.60 | 901.05 | 913.35 | 913.35 | 85,656 |
| Feb 19, 2024 | 906.00 | 932.00 | 895.25 | 923.40 | 923.40 | 162,009 |
| Feb 16, 2024 | 894.40 | 914.80 | 893.20 | 906.15 | 906.15 | 173,491 |
| Feb 15, 2024 | 852.70 | 896.00 | 852.70 | 890.35 | 890.35 | 193,108 |
| Feb 14, 2024 | 828.00 | 850.00 | 806.05 | 848.45 | 848.45 | 204,192 |
| Feb 13, 2024 | 823.05 | 838.95 | 781.95 | 834.45 | 834.45 | 206,318 |
| Feb 12, 2024 | 923.00 | 926.85 | 810.05 | 830.45 | 830.45 | 352,648 |
| Feb 09, 2024 | 909.05 | 929.80 | 900.20 | 922.50 | 922.50 | 176,904 |
| Feb 08, 2024 | 912.85 | 918.50 | 905.00 | 909.05 | 909.05 | 50,785 |
| Feb 07, 2024 | 919.95 | 930.00 | 905.30 | 908.25 | 908.25 | 61,726 |
| Feb 06, 2024 | 910.20 | 934.45 | 907.75 | 917.55 | 917.55 | 65,820 |
| Feb 05, 2024 | 950.00 | 952.90 | 902.85 | 915.35 | 915.35 | 96,963 |
| Feb 02, 2024 | 937.90 | 953.90 | 932.55 | 950.30 | 950.30 | 46,312 |
| Feb 01, 2024 | 948.00 | 952.45 | 932.00 | 935.90 | 935.90 | 30,999 |
| Jan 31, 2024 | 918.10 | 953.50 | 918.10 | 949.30 | 949.30 | 628,253 |
| Jan 30, 2024 | 953.80 | 953.80 | 919.90 | 921.25 | 921.25 | 60,249 |
| Jan 29, 2024 | 967.50 | 967.50 | 925.00 | 930.00 | 930.00 | 562,016 |
| Jan 25, 2024 | 969.00 | 970.00 | 946.80 | 964.50 | 964.50 | 67,276 |
| Jan 24, 2024 | 949.00 | 965.00 | 934.15 | 962.00 | 962.00 | 64,107 |
| Jan 23, 2024 | 941.90 | 954.00 | 927.70 | 948.70 | 948.70 | 91,904 |
| Jan 19, 2024 | 943.55 | 951.90 | 940.00 | 942.75 | 942.75 | 27,291 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.