Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

The Anup Engineering Limited (ANUP.BO)

2,995.40
-94.15
(-3.05%)
At close: April 30 at 3:59:19 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253,089.903,140.002,969.952,995.402,995.404,419
Apr 29, 20253,062.103,164.053,055.303,089.553,089.551,258
Apr 28, 20253,030.553,071.202,987.003,017.603,017.601,915
Apr 25, 20253,084.653,089.102,974.053,030.553,030.558,535
Apr 24, 20253,159.953,197.553,039.953,084.653,084.654,381
Apr 23, 20253,236.053,287.153,150.003,159.903,159.903,553
Apr 22, 20253,327.903,392.053,220.353,236.503,236.503,255
Apr 21, 20253,230.003,336.003,157.153,326.053,326.055,578
Apr 17, 20253,102.153,201.503,093.503,170.853,170.853,483
Apr 16, 20253,218.953,223.453,145.003,154.703,154.702,359
Apr 15, 20253,150.053,233.803,150.003,191.803,191.806,079
Apr 11, 20252,951.053,082.852,951.053,069.303,069.304,876
Apr 9, 20253,053.403,062.802,903.102,909.402,909.403,863
Apr 8, 20252,992.653,103.952,992.653,048.803,048.805,006
Apr 7, 20252,550.003,101.302,550.002,992.602,992.6013,295
Apr 4, 20253,411.253,411.253,133.003,185.003,185.005,123
Apr 3, 20253,350.003,458.003,350.003,414.853,414.852,979
Apr 2, 20253,415.053,440.853,323.453,392.953,392.951,954
Apr 1, 20253,490.053,536.903,383.003,393.503,393.504,562
Mar 28, 20253,470.053,624.003,452.853,477.053,477.055,063
Mar 27, 20253,363.903,601.503,363.403,543.553,543.559,330
Mar 26, 20253,339.953,384.953,273.153,363.803,363.801,835
Mar 25, 20253,361.053,410.003,242.453,284.353,284.359,552
Mar 24, 20253,310.953,405.553,302.703,374.353,374.352,375
Mar 21, 20253,120.053,333.003,069.403,239.503,239.5016,494
Mar 20, 20253,192.053,232.003,130.053,136.953,136.951,805
Mar 19, 20253,229.953,229.953,110.003,170.703,170.706,319
Mar 18, 20253,163.953,176.753,072.253,168.903,168.907,016
Mar 17, 20252,904.403,111.402,866.103,076.053,076.053,420
Mar 13, 20252,982.652,992.702,862.002,886.102,886.104,046
Mar 12, 20253,098.103,098.102,914.702,981.952,981.954,640
Mar 11, 20252,939.953,037.152,910.053,013.503,013.504,152
Mar 10, 20253,149.803,194.652,943.203,013.103,013.104,424
Mar 7, 20253,164.853,164.853,046.703,058.153,058.153,092
Mar 6, 20252,847.053,095.852,847.053,070.503,070.507,466
Mar 5, 20252,782.102,859.852,780.852,842.652,842.651,211
Mar 4, 20252,635.052,849.052,635.052,751.152,751.152,103
Mar 3, 20252,800.752,843.052,680.002,740.602,740.604,447
Feb 28, 20252,882.002,910.202,772.802,800.502,800.501,967
Feb 27, 20253,047.053,047.052,881.002,913.902,913.904,597
Feb 25, 20253,155.453,245.103,023.003,043.303,043.304,353
Feb 24, 20253,154.653,235.503,072.003,216.353,216.355,949
Feb 21, 20253,072.103,243.603,072.103,184.653,184.6512,087
Feb 20, 20253,144.953,145.002,956.853,114.553,114.552,694
Feb 19, 20252,895.503,139.952,825.003,081.903,081.903,192
Feb 18, 20252,852.552,906.502,805.052,838.702,838.702,066
Feb 17, 20252,665.052,858.652,640.652,841.952,841.952,422
Feb 14, 20252,763.002,771.252,672.052,732.002,732.002,637
Feb 13, 20252,673.002,869.002,672.552,813.002,813.001,663
Feb 12, 20252,660.002,720.502,575.952,666.202,666.202,599
Feb 11, 20252,824.952,824.952,621.252,682.952,682.952,237
Feb 10, 20252,853.402,853.402,774.052,820.802,820.801,702
Feb 7, 20252,813.552,838.002,770.002,797.452,797.45975
Feb 6, 20252,846.502,898.002,800.002,813.752,813.752,024
Feb 5, 20252,848.202,888.002,805.452,834.152,834.153,148
Feb 4, 20252,855.052,950.352,813.802,848.002,848.004,918
Feb 3, 20253,022.353,022.352,860.102,941.852,941.854,206
Feb 1, 20252,881.103,079.002,788.553,022.603,022.607,291
Jan 31, 20253,006.003,166.002,630.002,837.852,837.859,015
Jan 30, 20253,079.403,179.652,976.852,991.052,991.052,171
Jan 29, 20253,031.853,088.002,973.153,061.503,061.502,395
Jan 28, 20252,775.052,994.552,771.102,952.152,952.152,920
Jan 27, 20252,920.002,939.852,715.352,822.502,822.503,167
Jan 24, 20253,081.253,100.002,925.202,949.752,949.751,596
Jan 23, 20253,038.903,103.602,999.353,072.803,072.803,091
Jan 22, 20253,050.853,088.102,964.053,033.703,033.704,704
Jan 21, 20253,159.553,182.103,014.703,031.953,031.951,870
Jan 20, 20253,097.003,177.803,068.103,108.153,108.152,280
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 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