NSE - Delayed Quote INR

Anupam Rasayan India Ltd (ANURAS.NS)

Compare
736.05 +2.55 (+0.35%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 734.95 737.90 733.05 736.05 736.05 46,553
Nov 5, 2024 725.00 740.75 722.05 733.50 733.50 44,662
Nov 4, 2024 735.60 739.95 721.15 729.75 729.75 31,613
Nov 1, 2024 733.40 733.40 733.40 733.40 733.40 -
Oct 31, 2024 729.65 741.60 724.80 733.40 733.40 84,037
Oct 30, 2024 729.85 734.40 722.00 729.65 729.65 212,469
Oct 29, 2024 713.00 740.00 709.55 723.05 723.05 141,454
Oct 28, 2024 693.70 735.50 672.80 717.85 717.85 189,462
Oct 25, 2024 695.10 699.80 677.00 688.75 688.75 71,225
Oct 24, 2024 700.00 701.50 692.55 697.35 697.35 33,740
Oct 23, 2024 701.20 703.75 691.00 700.40 700.40 60,670
Oct 22, 2024 722.00 724.55 696.10 701.80 701.80 121,650
Oct 21, 2024 728.55 751.00 716.85 725.65 725.65 42,668
Oct 18, 2024 721.00 730.50 712.65 726.45 726.45 26,859
Oct 17, 2024 730.00 731.20 718.00 723.75 723.75 51,340
Oct 16, 2024 728.90 732.25 722.10 729.50 729.50 28,394
Oct 15, 2024 734.95 738.40 722.00 728.90 728.90 68,507
Oct 14, 2024 736.00 738.00 731.75 733.40 733.40 11,448
Oct 11, 2024 736.20 738.00 730.75 735.30 735.30 17,996
Oct 10, 2024 736.20 740.40 730.35 734.55 734.55 23,288
Oct 9, 2024 738.95 745.40 735.05 736.80 736.80 63,042
Oct 8, 2024 733.05 746.20 725.55 738.65 738.65 46,199
Oct 7, 2024 746.05 752.00 715.75 733.05 733.05 75,672
Oct 4, 2024 746.45 756.40 735.25 746.25 746.25 64,417
Oct 3, 2024 754.00 784.10 750.05 753.40 753.40 143,834
Oct 1, 2024 739.95 779.40 736.20 766.45 766.45 368,608
Sep 30, 2024 728.95 743.00 725.00 736.95 736.95 42,316
Sep 27, 2024 735.10 743.95 721.55 728.25 728.25 164,593
Sep 26, 2024 742.00 745.50 733.10 736.50 736.50 34,886
Sep 25, 2024 740.00 745.30 735.85 741.95 741.95 54,651
Sep 24, 2024 747.15 754.80 740.60 741.70 741.70 60,198
Sep 23, 2024 750.80 751.70 743.00 746.50 746.50 30,316
Sep 20, 2024 751.15 758.60 740.80 747.90 747.90 71,057
Sep 19, 2024 760.00 761.50 743.95 751.15 751.15 69,797
Sep 18, 2024 760.50 765.15 756.00 758.25 758.25 34,164
Sep 17, 2024 0.75 Dividend
Sep 17, 2024 763.95 767.00 758.60 763.50 763.50 34,939
Sep 16, 2024 769.80 770.70 762.30 764.65 763.90 31,637
Sep 13, 2024 771.00 774.75 761.80 769.30 768.55 37,686
Sep 12, 2024 770.70 775.00 763.40 770.40 769.64 55,127
Sep 11, 2024 771.65 780.00 767.00 769.35 768.60 46,236
Sep 10, 2024 765.00 774.65 765.00 770.20 769.44 111,250
Sep 9, 2024 762.85 768.90 756.35 763.15 762.40 49,710
Sep 6, 2024 770.45 776.00 760.25 762.80 762.05 55,679
Sep 5, 2024 775.00 781.00 765.25 766.60 765.85 46,219
Sep 4, 2024 770.00 780.00 770.00 773.15 772.39 27,428
Sep 3, 2024 770.10 785.00 764.00 777.80 777.04 65,589
Sep 2, 2024 785.50 785.50 764.55 768.60 767.85 43,630
Aug 30, 2024 785.00 797.00 772.00 778.80 778.04 42,396
Aug 29, 2024 780.60 787.00 771.00 776.60 775.84 37,217
Aug 28, 2024 770.20 788.00 770.20 784.15 783.38 49,732
Aug 27, 2024 778.30 780.85 769.00 773.40 772.64 52,517
Aug 26, 2024 782.30 788.90 772.00 776.10 775.34 120,282
Aug 23, 2024 795.00 800.45 775.05 781.35 780.58 129,511
Aug 22, 2024 807.65 809.40 791.95 800.70 799.91 156,594
Aug 21, 2024 805.00 808.85 801.00 807.40 806.61 61,518
Aug 20, 2024 802.50 808.25 800.25 805.30 804.51 76,801
Aug 19, 2024 809.95 809.95 799.75 802.50 801.71 80,991
Aug 16, 2024 783.50 808.00 780.15 804.55 803.76 178,541
Aug 14, 2024 758.05 796.00 733.35 787.30 786.53 372,894
Aug 13, 2024 776.00 780.50 763.00 774.85 774.09 137,767
Aug 12, 2024 772.25 777.95 770.25 772.40 771.64 58,367
Aug 9, 2024 784.90 784.90 770.80 779.45 778.69 109,111
Aug 8, 2024 781.80 784.40 775.60 779.15 778.39 70,930
Aug 7, 2024 784.00 784.00 776.40 781.75 780.98 60,724
Aug 6, 2024 780.15 785.00 775.75 779.80 779.04 111,255
Aug 5, 2024 778.05 784.70 760.05 780.15 779.38 225,735
Aug 2, 2024 790.00 794.40 784.30 789.10 788.33 212,391
Aug 1, 2024 786.40 819.90 786.40 795.80 795.02 1,176,382
Jul 31, 2024 780.50 787.45 779.30 783.95 783.18 495,911
Jul 30, 2024 781.45 788.00 779.50 782.50 781.73 333,386
Jul 29, 2024 780.05 788.60 778.00 781.40 780.63 377,892
Jul 26, 2024 782.25 787.80 779.00 782.90 782.13 129,004
Jul 25, 2024 781.75 797.00 777.35 782.25 781.48 273,483
Jul 24, 2024 800.00 805.00 787.15 793.65 792.87 149,597
Jul 23, 2024 797.10 803.05 755.05 797.05 796.27 439,109
Jul 22, 2024 772.70 801.00 765.00 797.55 796.77 196,772
Jul 19, 2024 782.05 789.00 779.00 784.90 784.13 228,889
Jul 18, 2024 780.00 795.60 770.10 782.00 781.23 546,613
Jul 16, 2024 754.65 782.35 749.50 776.20 775.44 329,888
Jul 15, 2024 748.05 760.00 746.05 753.90 753.16 60,849
Jul 12, 2024 742.00 756.45 742.00 751.45 750.71 109,979
Jul 11, 2024 740.10 747.70 740.10 745.30 744.57 91,825
Jul 10, 2024 747.75 752.00 731.80 746.25 745.52 80,085
Jul 9, 2024 754.30 754.30 744.10 745.45 744.72 76,277
Jul 8, 2024 763.95 765.80 751.65 754.30 753.56 49,797
Jul 5, 2024 765.45 767.10 761.55 762.75 762.00 43,829
Jul 4, 2024 766.80 767.50 763.00 764.90 764.15 52,569
Jul 3, 2024 769.00 772.00 763.50 766.80 766.05 42,385
Jul 2, 2024 769.00 771.80 760.45 764.20 763.45 67,080
Jul 1, 2024 766.65 771.30 762.00 769.00 768.25 55,631
Jun 28, 2024 766.70 774.00 762.50 764.75 764.00 87,253
Jun 27, 2024 769.65 771.15 761.50 766.70 765.95 103,069
Jun 26, 2024 771.55 774.20 765.60 769.65 768.90 117,956
Jun 25, 2024 777.90 777.90 768.00 771.55 770.79 89,668
Jun 24, 2024 772.00 779.35 769.00 773.95 773.19 159,854
Jun 21, 2024 788.00 789.85 776.35 778.75 777.99 137,653
Jun 20, 2024 790.00 791.55 779.50 781.85 781.08 202,611
Jun 19, 2024 795.00 795.00 777.00 782.15 781.38 120,855
Jun 18, 2024 790.00 793.70 785.00 791.45 790.67 199,403
Jun 14, 2024 790.00 794.90 781.30 788.10 787.33 135,234
Jun 13, 2024 782.00 791.30 777.10 783.90 783.13 158,937
Jun 12, 2024 782.00 784.70 775.60 781.40 780.63 145,154
Jun 11, 2024 772.75 780.80 769.50 776.90 776.14 111,608
Jun 10, 2024 773.60 779.60 761.30 772.50 771.74 374,117
Jun 7, 2024 772.00 773.70 766.10 769.85 769.09 780,563
Jun 6, 2024 774.00 776.45 768.60 771.70 770.94 881,953
Jun 5, 2024 745.00 778.80 720.40 774.75 773.99 119,742
Jun 4, 2024 775.50 775.50 725.05 740.60 739.87 88,225
Jun 3, 2024 770.35 776.90 758.20 773.95 773.19 185,005
May 31, 2024 769.85 769.85 753.75 762.65 761.90 40,943
May 30, 2024 762.00 769.80 756.05 763.45 762.70 49,589
May 29, 2024 764.95 770.00 756.70 761.35 760.60 104,238
May 28, 2024 765.70 765.70 759.50 761.50 760.75 55,014
May 27, 2024 770.90 770.90 760.00 762.95 762.20 54,025
May 24, 2024 776.95 777.45 761.00 762.90 762.15 87,480
May 23, 2024 781.95 782.00 770.80 772.15 771.39 66,487
May 22, 2024 792.00 793.95 770.50 778.10 777.34 68,054
May 21, 2024 780.00 789.00 759.00 785.10 784.33 156,930
May 17, 2024 784.45 795.00 780.50 790.30 789.52 108,116
May 16, 2024 790.00 794.75 781.25 784.25 783.48 61,124
May 15, 2024 790.30 800.80 786.60 792.25 791.47 51,984
May 14, 2024 788.40 791.10 784.05 787.90 787.13 84,473
May 13, 2024 788.75 791.90 776.00 788.40 787.63 84,804
May 10, 2024 792.50 795.00 782.25 788.75 787.98 43,548
May 9, 2024 803.80 804.00 785.00 794.70 793.92 80,962
May 8, 2024 809.00 814.80 796.00 803.80 803.01 191,213
May 7, 2024 830.10 832.00 801.20 809.00 808.21 152,228
May 6, 2024 839.95 840.05 828.45 830.45 829.64 58,747
May 3, 2024 835.95 845.05 831.00 834.65 833.83 131,431
May 2, 2024 839.00 840.00 828.60 835.80 834.98 73,266
Apr 30, 2024 830.40 839.50 828.00 832.55 831.73 106,395
Apr 29, 2024 845.00 845.20 825.05 831.40 830.58 245,028
Apr 26, 2024 835.50 848.45 835.50 840.55 839.73 181,399
Apr 25, 2024 840.15 844.95 835.00 839.15 838.33 124,005
Apr 24, 2024 841.70 844.95 833.95 839.95 839.13 122,193
Apr 23, 2024 854.00 856.65 837.00 842.85 842.02 176,770
Apr 22, 2024 890.00 910.20 835.90 851.45 850.61 233,062
Apr 19, 2024 840.00 888.80 826.60 880.10 879.24 337,967
Apr 18, 2024 864.40 865.00 835.25 846.30 845.47 112,371
Apr 16, 2024 861.55 864.45 848.25 854.55 853.71 171,438
Apr 15, 2024 866.05 876.00 854.15 864.80 863.95 148,963
Apr 12, 2024 875.00 884.95 832.80 866.05 865.20 154,804
Apr 10, 2024 879.95 884.00 859.00 877.80 876.94 171,961
Apr 9, 2024 884.90 884.90 871.00 874.35 873.49 76,976
Apr 8, 2024 893.20 899.65 874.90 877.85 876.99 92,325
Apr 5, 2024 891.95 898.80 888.00 893.20 892.32 45,035
Apr 4, 2024 897.50 899.25 888.00 894.80 893.92 90,799
Apr 3, 2024 945.05 945.10 889.00 899.50 898.62 1,004,668
Apr 2, 2024 889.95 902.90 875.65 887.40 886.53 45,918
Apr 1, 2024 865.25 885.00 865.25 880.00 879.14 43,082
Mar 28, 2024 865.00 878.80 860.55 870.45 869.60 61,827
Mar 27, 2024 879.60 882.00 850.00 863.10 862.25 90,042
Mar 26, 2024 886.25 889.95 870.00 880.40 879.54 53,528
Mar 22, 2024 892.65 895.10 885.00 887.80 886.93 75,899
Mar 21, 2024 892.65 905.55 887.00 892.65 891.77 79,780
Mar 20, 2024 898.90 900.45 889.00 890.55 889.68 31,125
Mar 19, 2024 908.90 914.95 895.05 899.60 898.72 83,595
Mar 18, 2024 906.80 920.00 902.00 911.35 910.46 38,613
Mar 15, 2024 923.90 925.50 901.05 910.05 909.16 101,447
Mar 14, 2024 895.95 929.50 892.00 923.75 922.84 106,695
Mar 13, 2024 932.85 934.60 900.00 914.00 913.10 111,736
Mar 12, 2024 949.90 949.90 921.00 932.90 931.98 64,098
Mar 11, 2024 936.65 954.40 920.10 948.50 947.57 109,518
Mar 7, 2024 953.85 957.35 917.15 936.65 935.73 181,166
Mar 6, 2024 955.25 961.00 940.50 953.85 952.91 141,854
Mar 5, 2024 960.00 960.00 945.05 957.55 956.61 94,269
Mar 4, 2024 945.00 966.00 945.00 956.70 955.76 95,672
Mar 1, 2024 963.00 963.00 954.00 958.25 957.31 52,904
Feb 29, 2024 948.40 961.00 939.05 956.30 955.36 73,351
Feb 28, 2024 955.00 957.40 945.00 954.25 953.31 78,045
Feb 27, 2024 937.90 955.00 937.90 953.00 952.07 53,802
Feb 26, 2024 946.65 961.45 937.40 941.65 940.73 117,667
Feb 23, 2024 925.00 945.00 920.00 940.45 939.53 115,787
Feb 22, 2024 890.70 924.80 886.10 921.45 920.55 127,316
Feb 21, 2024 912.75 912.75 880.00 890.70 889.83 76,496
Feb 20, 2024 921.60 928.60 901.05 913.35 912.45 85,656
Feb 19, 2024 906.00 932.00 895.25 923.40 922.49 162,009
Feb 16, 2024 894.40 914.80 893.20 906.15 905.26 173,491
Feb 15, 2024 852.70 896.00 852.70 890.35 889.48 193,108
Feb 14, 2024 828.00 850.00 806.05 848.45 847.62 204,192
Feb 13, 2024 823.05 838.95 781.95 834.45 833.63 206,318
Feb 12, 2024 923.00 926.85 810.05 830.45 829.64 352,648
Feb 9, 2024 909.05 929.80 900.20 922.50 921.60 176,904
Feb 8, 2024 912.85 918.50 905.00 909.05 908.16 50,785
Feb 7, 2024 919.95 930.00 905.30 908.25 907.36 61,726
Feb 6, 2024 910.20 934.45 907.75 917.55 916.65 65,820
Feb 5, 2024 950.00 952.90 902.85 915.35 914.45 96,963
Feb 2, 2024 937.90 953.90 932.55 950.30 949.37 46,312
Feb 1, 2024 948.00 952.45 932.00 935.90 934.98 30,999
Jan 31, 2024 918.10 953.50 918.10 949.30 948.37 628,253
Jan 30, 2024 953.80 953.80 919.90 921.25 920.35 60,249
Jan 29, 2024 967.50 967.50 925.00 930.00 929.09 562,016
Jan 25, 2024 969.00 970.00 946.80 964.50 963.55 67,276
Jan 24, 2024 949.00 965.00 934.15 962.00 961.06 64,107
Jan 23, 2024 941.90 954.00 927.70 948.70 947.77 91,904
Jan 19, 2024 943.55 951.90 940.00 942.75 941.83 27,291
Jan 18, 2024 941.15 945.40 913.05 940.75 939.83 56,131
Jan 17, 2024 930.00 948.15 925.20 941.15 940.23 53,275
Jan 16, 2024 956.05 961.95 928.15 934.85 933.93 112,668
Jan 15, 2024 959.65 959.65 959.65 959.65 958.71 -
Jan 12, 2024 953.50 969.10 947.70 959.65 958.71 157,625
Jan 11, 2024 958.05 965.95 945.00 953.50 952.56 199,954
Jan 10, 2024 1,018.35 1,019.30 952.00 958.90 957.96 469,567
Jan 9, 2024 1,052.00 1,057.00 1,000.00 1,018.35 1,017.35 158,926
Jan 8, 2024 1,070.05 1,076.90 1,048.05 1,053.85 1,052.82 74,652
Jan 5, 2024 1,072.95 1,079.60 1,052.00 1,070.80 1,069.75 108,094
Jan 4, 2024 1,100.00 1,106.30 1,062.00 1,068.35 1,067.30 257,975
Jan 3, 2024 1,097.10 1,104.40 1,069.10 1,091.05 1,089.98 338,019
Jan 2, 2024 1,075.00 1,099.80 1,061.05 1,095.65 1,094.58 415,086
Jan 1, 2024 1,050.00 1,080.00 1,044.75 1,072.50 1,071.45 427,842
Dec 29, 2023 1,021.90 1,055.00 1,005.00 1,052.05 1,051.02 259,259
Dec 28, 2023 1,021.00 1,027.45 1,010.00 1,021.90 1,020.90 95,268
Dec 27, 2023 997.00 1,016.45 992.00 1,011.60 1,010.61 311,500
Dec 26, 2023 1,022.05 1,036.35 990.05 995.95 994.97 507,466
Dec 22, 2023 1,024.50 1,035.80 1,001.50 1,008.50 1,007.51 497,437
Dec 21, 2023 1,027.00 1,029.90 1,016.00 1,022.60 1,021.60 53,011
Dec 20, 2023 1,050.00 1,050.00 1,012.00 1,021.55 1,020.55 231,412
Dec 19, 2023 1,031.50 1,040.00 1,020.60 1,031.65 1,030.64 57,606
Dec 18, 2023 1,049.00 1,049.00 1,027.05 1,031.50 1,030.49 74,451
Dec 15, 2023 1,041.00 1,043.35 1,028.55 1,040.65 1,039.63 51,881
Dec 14, 2023 1,042.20 1,050.95 1,030.00 1,033.05 1,032.04 103,295
Dec 13, 2023 1,058.00 1,059.40 1,031.05 1,042.20 1,041.18 156,383
Dec 12, 2023 1,062.60 1,066.00 1,052.30 1,057.55 1,056.51 486,522
Dec 11, 2023 1,039.30 1,079.95 1,027.00 1,062.70 1,061.66 515,782
Dec 8, 2023 1,046.55 1,059.00 1,033.00 1,036.10 1,035.08 90,379
Dec 7, 2023 1,046.15 1,050.00 1,033.00 1,046.55 1,045.52 95,298
Dec 6, 2023 1,050.75 1,059.45 1,033.00 1,046.15 1,045.12 355,188
Dec 5, 2023 1,052.00 1,059.45 1,025.20 1,051.05 1,050.02 446,645
Dec 4, 2023 1,020.50 1,053.00 1,005.45 1,047.75 1,046.72 412,965
Dec 1, 2023 989.00 1,019.65 988.95 1,013.80 1,012.81 318,304
Nov 30, 2023 972.00 993.00 957.10 986.60 985.63 820,427
Nov 29, 2023 962.00 968.00 948.00 964.15 963.20 1,117,944
Nov 28, 2023 954.00 957.90 946.55 955.50 954.56 766,406
Nov 24, 2023 945.90 952.00 940.25 949.95 949.02 284,599
Nov 23, 2023 939.10 946.05 934.90 943.20 942.27 195,759
Nov 22, 2023 939.00 940.70 932.40 938.25 937.33 146,759
Nov 21, 2023 933.10 939.00 928.45 935.80 934.88 221,812
Nov 20, 2023 0.50 Dividend
Nov 20, 2023 931.15 935.35 924.00 932.25 931.34 72,069
Nov 17, 2023 932.50 944.75 924.00 931.60 930.19 321,970
Nov 16, 2023 925.00 935.45 921.85 932.40 930.99 263,085
Nov 15, 2023 924.70 928.00 915.15 924.10 922.70 150,948
Nov 13, 2023 923.90 928.40 910.05 918.70 917.31 259,273
Nov 10, 2023 904.00 910.00 896.10 906.30 904.93 114,175
Nov 9, 2023 923.55 923.55 901.00 905.10 903.73 261,496
Nov 8, 2023 925.00 931.80 914.00 916.55 915.16 332,638
Nov 7, 2023 909.30 927.00 889.35 922.65 921.25 638,447
Nov 6, 2023 905.00 914.30 902.10 906.70 905.32 81,985

Related Tickers