BSE - Delayed Quote INR

The Anup Engineering Limited (ANUP.BO)

Compare
3,092.05
-5.25
(-0.17%)
At close: January 17 at 3:29:36 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20253,080.003,191.053,027.353,092.053,092.053,243
Jan 16, 20253,098.003,145.903,049.653,097.303,097.304,729
Jan 15, 20253,115.703,142.703,009.703,045.253,045.253,796
Jan 14, 20252,863.053,150.102,863.053,127.403,127.407,675
Jan 13, 20253,048.003,112.752,880.852,894.102,894.109,229
Jan 10, 20253,285.253,285.253,016.103,093.853,093.8511,367
Jan 9, 20253,487.403,487.403,265.003,285.253,285.2511,035
Jan 8, 20253,495.403,547.603,418.003,428.953,428.954,406
Jan 7, 20253,539.503,546.903,413.803,497.253,497.254,058
Jan 6, 20253,549.003,549.003,387.803,431.853,431.854,869
Jan 3, 20253,613.553,613.553,487.203,509.453,509.452,290
Jan 2, 20253,512.453,556.303,498.853,541.703,541.701,584
Jan 1, 20253,499.803,548.753,485.003,491.653,491.652,136
Dec 31, 20243,474.203,520.003,391.303,492.903,492.902,770
Dec 30, 20243,377.703,521.853,377.703,466.653,466.654,026
Dec 27, 20243,376.953,481.353,376.953,446.253,446.251,909
Dec 26, 20243,363.053,513.853,363.053,496.753,496.758,858
Dec 24, 20243,471.803,478.403,375.003,385.903,385.902,718
Dec 23, 20243,402.103,515.003,369.853,424.353,424.358,283
Dec 20, 20243,513.403,513.403,396.003,417.303,417.302,276
Dec 19, 20243,334.053,499.953,328.003,444.503,444.503,742
Dec 18, 20243,585.053,601.453,382.553,397.153,397.157,667
Dec 17, 20243,721.953,721.953,575.503,613.603,613.609,485
Dec 16, 20243,645.003,839.953,645.003,682.703,682.703,853
Dec 13, 20243,760.003,772.453,630.003,728.503,728.506,877
Dec 12, 20243,590.053,857.553,590.053,739.503,739.5017,016
Dec 11, 20243,585.753,652.503,585.003,629.853,629.854,947
Dec 10, 20243,748.953,748.953,550.003,576.603,576.6011,475
Dec 9, 20243,603.003,738.053,603.003,693.753,693.7510,398
Dec 6, 20243,610.053,677.103,556.053,599.103,599.104,684
Dec 5, 20243,797.803,797.803,610.003,632.203,632.2010,739
Dec 4, 20243,633.953,760.003,529.803,729.853,729.8510,878
Dec 3, 20243,684.503,684.503,530.003,562.303,562.305,280
Dec 2, 20243,605.103,747.153,550.053,592.803,592.8011,804
Nov 29, 20243,472.453,722.003,419.053,665.153,665.1519,044
Nov 28, 20243,499.953,548.753,421.753,481.653,481.654,725
Nov 27, 20243,635.303,635.303,445.953,466.153,466.157,017
Nov 26, 20243,680.053,728.803,531.403,564.003,564.0010,954
Nov 25, 20243,520.003,821.553,458.803,681.703,681.7022,948
Nov 22, 20243,497.353,513.253,407.653,436.453,436.454,598
Nov 21, 20243,419.353,526.153,376.003,485.703,485.7024,203
Nov 19, 20243,419.153,495.953,328.053,419.303,419.3013,117
Nov 18, 20243,480.803,581.453,137.003,270.253,270.2550,263
Nov 14, 20243,244.453,668.003,244.453,518.453,518.4530,478
Nov 13, 20243,462.053,466.553,232.003,247.553,247.5514,164
Nov 12, 20243,385.653,665.153,385.653,497.853,497.8515,111
Nov 11, 20243,564.603,599.953,368.653,399.603,399.6018,104
Nov 8, 20243,519.703,656.003,485.703,563.303,563.3011,418
Nov 7, 20243,598.953,657.553,485.753,516.553,516.5510,919
Nov 6, 20243,251.203,681.253,251.203,558.003,558.0022,784
Nov 4, 20243,599.853,599.853,267.653,305.553,305.5521,043
Nov 1, 20243,489.953,650.003,461.953,603.353,603.359,236
Oct 31, 20243,111.003,595.903,090.003,483.553,483.5530,127
Oct 29, 20242,794.953,232.402,757.703,149.903,149.9038,604
Oct 28, 20242,819.703,014.302,711.152,735.852,735.8517,662
Oct 25, 20242,765.052,800.752,646.502,745.302,745.303,294
Oct 24, 20242,763.952,801.302,720.052,739.252,739.252,896
Oct 23, 20242,698.002,850.002,698.002,749.452,749.454,952
Oct 22, 20242,849.852,864.952,717.952,789.402,789.4088,821
Oct 21, 20242,662.052,899.452,662.052,809.152,809.1510,935
Oct 18, 20242,718.302,732.752,569.952,699.952,699.954,487
Oct 17, 20242,670.052,753.452,670.052,722.552,722.5521,445
Oct 16, 20242,687.302,741.202,654.002,732.052,732.052,735
Oct 15, 20242,740.002,783.902,664.752,687.352,687.352,211
Oct 14, 20242,746.052,807.902,701.002,734.052,734.056,393
Oct 11, 20242,723.952,744.952,687.902,735.602,735.602,134
Oct 10, 20242,812.402,812.402,725.202,737.452,737.452,715
Oct 9, 20242,848.002,848.002,735.002,757.252,757.255,611
Oct 8, 20242,720.602,894.902,695.752,809.752,809.7511,124
Oct 7, 20242,700.152,771.952,632.202,747.752,747.7520,091
Oct 4, 20242,590.052,682.702,506.202,660.202,660.208,214
Oct 3, 20242,330.352,718.702,301.052,599.252,599.2545,317
Oct 1, 20242,339.952,397.502,292.052,330.352,330.3540,943
Sep 30, 20242,230.802,369.902,230.802,323.902,323.908,594
Sep 27, 20242,245.002,290.002,210.002,223.302,223.304,569
Sep 26, 20242,182.852,275.002,182.852,239.952,239.952,734
Sep 25, 20242,207.902,211.152,169.302,182.502,182.501,019
Sep 24, 20242,255.152,275.702,192.002,202.152,202.151,816
Sep 23, 20242,226.752,262.452,198.452,250.152,250.152,461
Sep 20, 20242,164.902,240.002,149.452,220.702,220.703,005
Sep 19, 20242,214.352,261.902,123.102,156.252,156.254,865
Sep 18, 20242,260.002,291.902,205.002,214.352,214.351,254
Sep 17, 20242,219.002,288.002,206.102,258.452,258.451,483
Sep 16, 20242,216.802,265.552,210.152,230.552,230.55521
Sep 13, 20242,236.252,281.502,203.252,261.952,261.953,158
Sep 12, 20242,299.952,345.602,152.852,233.802,233.803,718
Sep 11, 20242,279.752,296.502,260.002,272.152,272.151,576
Sep 10, 20242,255.002,300.002,232.552,293.152,293.151,370
Sep 9, 20242,150.002,255.002,147.002,239.552,239.5516,756
Sep 6, 20242,382.302,412.952,260.002,276.852,276.856,680
Sep 5, 20242,218.052,350.002,218.052,335.552,335.555,681
Sep 4, 20242,238.752,313.552,218.002,290.352,290.353,297
Sep 3, 20242,229.802,252.002,200.002,238.752,238.75495
Sep 2, 20242,210.602,289.152,201.502,220.002,220.005,013
Aug 30, 20242,214.502,225.202,148.202,202.952,202.955,927
Aug 29, 20242,208.852,231.252,190.052,214.502,214.504,319
Aug 28, 20242,199.002,268.102,166.352,203.602,203.60113,971
Aug 26, 20242,010.952,039.851,981.102,012.502,012.503,752
Aug 23, 20241,934.752,029.901,934.752,009.102,009.104,160
Aug 22, 20241,984.302,010.151,971.001,985.051,985.051,064
Aug 21, 20241,950.001,990.001,943.501,974.451,974.451,905
Aug 20, 20241,937.151,960.001,931.001,943.201,943.203,712
Aug 19, 20241,907.001,952.051,900.501,937.101,937.101,961
Aug 16, 20241,919.951,919.951,869.201,893.651,893.65951
Aug 14, 20241,918.601,918.601,824.751,901.751,901.753,789
Aug 13, 20241,880.001,920.201,848.051,888.501,888.506,650
Aug 12, 20241,860.651,875.001,820.001,858.351,858.352,460
Aug 9, 20241,778.651,865.001,750.151,803.351,803.351,930
Aug 8, 20241,702.001,753.001,700.001,743.751,743.752,438
Aug 7, 20241,712.151,720.001,688.051,714.601,714.601,250
Aug 6, 20241,695.951,738.951,678.701,690.051,690.054,151
Aug 5, 20241,750.501,800.001,687.001,696.201,696.208,506
Aug 2, 20241,790.401,803.201,779.051,795.551,795.55924
Aug 1, 20241,840.001,840.001,765.101,786.201,786.204,178
Jul 31, 20241,846.501,869.851,776.751,790.051,790.053,477
Jul 30, 20241,818.451,822.751,792.301,810.901,810.902,777
Jul 29, 20241,837.601,837.601,787.701,796.001,796.002,255
Jul 26, 2024 20.00 Dividend
Jul 26, 20241,788.001,820.601,788.001,801.551,801.554,027
Jul 25, 20241,859.301,859.301,804.551,810.601,790.606,226
Jul 24, 20241,770.651,865.601,770.001,819.301,799.2011,022
Jul 23, 20241,750.001,788.051,701.001,770.451,750.896,408
Jul 22, 20241,705.201,791.751,705.201,766.151,746.644,723
Jul 19, 20241,815.001,815.001,758.051,778.601,758.953,359
Jul 18, 20241,800.001,869.951,798.201,810.701,790.7013,939
Jul 16, 20241,820.051,882.801,810.001,831.851,811.627,495
Jul 15, 20241,789.001,852.401,785.001,807.351,787.394,786
Jul 12, 20241,803.001,803.001,768.051,788.051,768.302,811
Jul 11, 20241,782.901,798.001,770.001,782.801,763.113,285
Jul 10, 20241,826.401,826.401,759.801,776.651,757.031,210
Jul 9, 20241,820.001,820.001,765.851,798.101,778.241,717
Jul 8, 20241,814.901,821.951,762.201,768.901,749.366,251
Jul 5, 20241,768.051,848.501,768.051,805.151,785.216,104
Jul 4, 20241,784.501,832.501,784.501,799.801,779.923,327
Jul 3, 20241,796.001,844.401,796.001,820.901,800.791,725
Jul 2, 20241,849.001,849.001,787.451,813.501,793.474,246
Jul 1, 20241,837.351,837.401,798.001,819.551,799.452,465
Jun 28, 20241,785.001,856.451,769.351,816.501,796.432,459
Jun 27, 20241,800.951,839.551,761.251,783.401,763.703,487
Jun 26, 20241,938.151,938.151,796.951,800.951,781.06484,280
Jun 25, 20241,935.051,935.051,870.501,904.651,883.612,506
Jun 24, 20241,891.001,946.151,877.451,928.101,906.802,318
Jun 21, 20241,955.951,955.951,901.201,907.751,886.683,051
Jun 20, 20241,955.001,955.001,902.551,933.051,911.704,146
Jun 19, 20242,031.552,038.651,926.251,949.201,927.678,064
Jun 18, 20241,790.002,050.001,790.001,990.251,968.2712,989
Jun 14, 20241,819.901,825.951,781.601,786.851,767.11804
Jun 13, 20241,792.451,816.101,787.701,806.851,786.891,148
Jun 12, 20241,845.851,850.001,789.501,792.451,772.65800
Jun 11, 20241,794.651,809.951,780.951,791.501,771.71731
Jun 10, 20241,799.751,840.001,767.351,790.201,770.436,754
Jun 7, 20241,791.751,824.951,758.251,764.951,745.451,892
Jun 6, 20241,814.001,843.101,768.701,788.101,768.356,724
Jun 5, 20241,612.001,774.001,597.251,753.801,734.436,466
Jun 4, 20241,759.001,775.601,551.301,617.051,599.1911,072
Jun 3, 20241,750.001,810.501,730.001,742.151,722.912,035
May 31, 20241,738.901,800.001,700.851,726.151,707.081,926
May 30, 20241,690.001,744.801,690.001,702.951,684.141,313
May 29, 20241,700.151,770.651,698.701,722.251,703.235,144
May 28, 20241,750.251,750.251,701.601,705.001,686.171,566
May 27, 20241,764.951,785.001,728.151,735.501,716.334,042
May 24, 20241,769.301,789.501,748.851,761.401,741.942,478
May 23, 20241,777.051,816.301,767.351,774.401,754.802,495
May 22, 20241,833.101,854.301,782.301,790.501,770.725,278
May 21, 20241,860.001,874.151,818.301,822.701,802.571,522
May 17, 20241,808.051,881.951,808.051,860.001,839.457,259
May 16, 20241,820.001,843.201,793.201,812.101,792.086,909
May 15, 20241,855.351,857.601,807.001,818.151,798.071,832
May 14, 20241,810.051,871.751,809.001,818.951,798.865,714
May 13, 20241,818.001,840.001,740.001,777.451,757.8211,666
May 10, 20241,820.151,856.201,797.601,818.001,797.927,985
May 9, 20241,960.051,960.101,875.001,893.001,872.095,117
May 8, 20241,952.152,045.851,945.001,971.701,949.925,205
May 7, 20242,107.402,120.001,921.301,952.651,931.088,939
May 6, 20242,001.002,186.952,001.002,066.752,043.9227,454
May 3, 20241,839.751,871.951,821.601,838.551,818.245,301
May 2, 20241,783.201,824.951,779.601,809.301,789.312,764
Apr 30, 20241,809.001,812.201,763.001,782.951,763.26495
Apr 29, 20241,799.401,818.701,768.051,776.701,757.071,778
Apr 26, 20241,790.351,817.201,770.001,792.951,773.141,034
Apr 25, 20241,769.551,825.001,721.001,813.201,793.172,273
Apr 24, 20241,801.301,846.451,741.051,751.701,732.354,238
Apr 23, 2024 2:1 Stock Splits
Apr 23, 20241,890.001,999.001,812.001,824.001,803.858,616
Apr 22, 20241,716.801,824.971,678.571,797.821,777.9721,028
Apr 19, 20241,676.071,689.321,656.001,670.531,652.076,788
Apr 18, 20241,703.801,703.801,675.001,680.881,662.313,554
Apr 16, 20241,671.901,690.821,655.001,670.571,652.12748
Apr 15, 20241,665.031,686.801,620.531,669.781,651.333,410
Apr 12, 20241,699.351,709.971,679.601,685.131,666.513,512
Apr 10, 20241,690.031,715.501,673.881,687.321,668.692,096
Apr 9, 20241,708.801,708.801,675.001,688.881,670.222,362
Apr 8, 20241,749.971,749.971,675.001,694.101,675.394,032
Apr 5, 20241,714.601,715.101,666.001,689.431,670.767,312
Apr 4, 20241,649.971,770.601,626.451,714.381,695.449,660
Apr 3, 20241,616.701,632.781,588.501,610.471,592.695,546
Apr 2, 20241,583.101,587.471,556.881,574.751,557.361,014
Apr 1, 20241,648.451,648.451,573.071,579.751,562.302,596
Mar 28, 20241,585.381,606.681,567.381,577.721,560.304,462
Mar 27, 20241,614.631,639.601,574.071,588.401,570.855,694
Mar 26, 20241,614.131,649.251,589.531,600.251,582.578,222
Mar 22, 20241,583.401,599.901,552.501,593.471,575.877,802
Mar 21, 20241,566.781,590.181,511.321,577.701,560.275,034
Mar 20, 20241,659.821,662.181,500.051,519.321,502.5419,458
Mar 19, 20241,624.221,659.951,572.001,637.881,619.7815,288
Mar 18, 20241,416.131,600.001,416.131,565.301,548.0117,010
Mar 15, 20241,288.501,374.901,288.501,354.031,339.073,886
Mar 14, 20241,306.651,321.001,278.301,296.551,282.23800
Mar 13, 20241,365.051,365.151,254.651,284.681,270.484,508
Mar 12, 20241,390.721,391.051,343.051,358.071,343.071,200
Mar 11, 20241,405.531,416.301,370.001,372.881,357.71646
Mar 7, 20241,375.281,410.501,362.601,397.631,382.191,282
Mar 6, 20241,388.881,418.031,355.001,366.051,350.962,538
Mar 5, 20241,381.001,435.301,363.631,408.001,392.451,560
Mar 4, 20241,391.701,396.471,359.401,378.051,362.833,252
Mar 1, 20241,401.971,431.501,360.201,386.531,371.212,330
Feb 29, 20241,396.001,412.501,380.501,408.071,392.52620
Feb 28, 20241,391.321,410.301,370.001,395.551,380.131,022
Feb 27, 20241,413.971,413.971,377.631,391.451,376.082,098
Feb 26, 20241,449.881,449.881,388.001,393.651,378.261,032
Feb 23, 20241,425.001,425.001,387.601,400.951,385.471,914
Feb 22, 20241,440.001,440.001,377.751,403.051,387.551,270
Feb 21, 20241,420.131,426.451,364.251,404.251,388.741,068
Feb 20, 20241,428.571,447.701,388.181,398.701,383.251,990
Feb 19, 20241,463.781,474.051,400.881,429.551,413.762,104
Feb 16, 20241,385.951,495.001,371.931,458.131,442.023,892
Feb 15, 20241,364.031,405.431,359.851,366.781,351.682,816
Feb 14, 20241,331.471,352.501,316.501,349.751,334.843,388
Feb 13, 20241,362.651,364.281,262.651,327.301,312.647,410
Feb 12, 20241,535.571,547.551,303.531,341.821,327.008,444
Feb 9, 20241,542.151,584.001,495.031,541.721,524.695,214
Feb 8, 20241,524.971,569.431,510.501,553.451,536.293,774
Feb 7, 20241,510.001,529.181,486.601,504.471,487.86824
Feb 6, 20241,478.551,501.431,464.901,478.351,462.021,060
Feb 5, 20241,514.001,575.501,446.751,464.851,448.672,238
Feb 2, 20241,470.031,516.501,450.001,506.931,490.281,314
Feb 1, 20241,480.431,489.221,445.281,470.001,453.761,706
Jan 31, 20241,450.031,513.201,445.651,471.401,455.151,952
Jan 30, 20241,476.301,481.381,441.601,460.801,444.664,272
Jan 29, 20241,486.501,512.501,435.501,466.451,450.254,850
Jan 25, 20241,475.031,529.501,474.781,485.931,469.512,516
Jan 24, 20241,490.001,521.471,486.551,497.851,481.302,126
Jan 23, 20241,527.471,556.821,459.901,496.281,479.753,750
Jan 19, 20241,454.971,527.001,454.971,499.301,482.747,362
Jan 18, 20241,419.781,440.001,350.601,427.401,411.632,912
Jan 17, 20241,379.931,421.281,374.151,408.471,392.921,628