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

NSE - Delayed Quote INR

The Anup Engineering Limited (ANUP.NS)

Compare
3,167.10
+14.10
+(0.45%)
At close: April 17 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253,130.203,203.403,101.003,167.103,167.1020,180
Apr 16, 20253,175.003,229.903,140.103,153.003,153.0022,806
Apr 15, 20253,133.403,238.003,120.103,190.603,190.6043,840
Apr 11, 20253,000.003,087.852,935.803,064.453,064.4550,706
Apr 9, 20253,011.003,063.702,902.002,908.002,908.0039,082
Apr 8, 20253,089.003,110.353,010.603,050.503,050.5052,940
Apr 7, 20252,625.153,099.002,623.952,985.052,985.0594,352
Apr 4, 20253,418.753,418.753,131.003,178.003,178.0065,924
Apr 3, 20253,341.453,468.003,341.003,420.853,420.8518,369
Apr 2, 20253,422.753,440.003,325.053,390.603,390.6028,747
Apr 1, 20253,504.153,546.603,375.003,393.053,393.0545,385
Mar 28, 20253,551.003,633.053,449.853,475.503,475.5073,095
Mar 27, 20253,380.953,601.003,365.003,546.603,546.60173,331
Mar 26, 20253,300.003,392.003,266.053,363.903,363.9037,447
Mar 25, 20253,395.003,410.003,240.253,290.653,290.6594,061
Mar 24, 20253,299.003,402.003,298.003,371.103,371.1067,238
Mar 21, 20253,163.703,340.003,065.203,266.553,266.55509,924
Mar 20, 20253,228.003,250.003,125.103,135.703,135.7036,049
Mar 19, 20253,205.003,225.003,110.003,172.853,172.8560,449
Mar 18, 20253,075.203,075.203,075.203,075.203,075.20-
Mar 17, 20252,910.303,112.152,898.153,075.203,075.2068,897
Mar 13, 20253,012.003,012.002,860.352,886.402,886.4036,058
Mar 12, 20253,050.003,100.052,919.352,976.452,976.4529,531
Mar 11, 20252,954.003,040.002,914.253,012.703,012.7055,820
Mar 10, 20253,064.003,200.002,980.303,014.253,014.2537,303
Mar 7, 20253,114.003,144.903,034.503,057.953,057.9553,872
Mar 6, 20252,895.703,100.002,881.403,069.453,069.45106,229
Mar 5, 20252,779.502,860.052,770.302,841.352,841.3534,885
Mar 4, 20252,701.002,849.952,687.702,751.652,751.6553,315
Mar 3, 20252,810.002,839.952,680.002,742.402,742.4037,521
Feb 28, 20252,860.002,918.852,772.252,798.152,798.15102,040
Feb 27, 20253,059.953,075.002,888.002,915.252,915.2562,537
Feb 25, 20253,215.903,248.953,021.153,046.503,046.5042,132
Feb 24, 20253,175.003,239.803,111.053,215.903,215.9037,727
Feb 21, 20253,079.953,250.003,065.653,179.853,179.8577,826
Feb 20, 20253,015.003,148.002,951.053,106.453,106.4542,992
Feb 19, 20252,845.253,149.952,822.153,087.653,087.65117,070
Feb 18, 20252,825.002,909.002,805.002,845.252,845.2537,823
Feb 17, 20252,691.102,856.002,634.052,843.402,843.4049,081
Feb 14, 20252,731.052,778.902,666.502,732.102,732.1068,089
Feb 13, 20252,670.052,870.002,670.052,812.252,812.2575,865
Feb 12, 20252,652.002,727.002,571.152,669.952,669.9557,781
Feb 11, 20252,806.352,813.652,617.052,688.002,688.0060,466
Feb 10, 20252,800.102,839.802,770.002,820.952,820.9533,726
Feb 7, 20252,815.652,841.802,754.052,798.702,798.7015,818
Feb 6, 20252,846.302,899.902,798.102,815.652,815.6517,487
Feb 5, 20252,876.602,882.402,806.152,832.152,832.1520,525
Feb 4, 20252,923.002,947.752,765.002,835.302,835.3034,140
Feb 3, 20252,980.102,995.902,860.002,938.202,938.2070,050
Feb 1, 20252,895.253,068.752,768.153,027.803,027.8065,196
Jan 31, 20252,926.003,171.002,625.002,824.602,824.60207,509
Jan 30, 20253,100.003,175.002,979.602,994.302,994.3035,715
Jan 29, 20252,990.503,090.002,976.153,063.953,063.9538,765
Jan 28, 20252,775.002,992.002,757.402,961.202,961.2052,529
Jan 27, 20252,880.002,950.002,713.102,838.352,838.3572,858
Jan 24, 20253,073.503,100.002,920.052,950.902,950.9029,615
Jan 23, 20253,000.103,103.802,998.053,073.503,073.5021,852
Jan 22, 20253,036.003,086.002,962.603,027.103,027.1031,588
Jan 21, 20253,129.003,184.953,010.003,024.453,024.4522,199
Jan 20, 20253,134.003,180.003,066.003,114.003,114.0024,540
Jan 17, 20253,097.003,195.003,025.853,100.403,100.4021,984
Jan 16, 20253,060.053,145.003,060.053,097.553,097.5516,794
Jan 15, 20253,100.003,143.103,007.853,044.403,044.4031,521
Jan 14, 20252,892.153,141.902,870.803,118.753,118.7550,639
Jan 13, 20253,002.053,111.552,882.302,892.202,892.2048,403
Jan 10, 20253,250.153,289.953,018.003,092.703,092.7081,027
Jan 9, 20253,426.653,452.853,270.003,293.653,293.6563,913
Jan 8, 20253,465.003,547.403,415.053,426.653,426.6521,153
Jan 7, 20253,474.003,550.003,411.053,492.853,492.8530,876
Jan 6, 20253,578.003,578.003,385.403,435.853,435.8537,919
Jan 3, 20253,560.053,603.603,482.053,516.253,516.2539,574
Jan 2, 20253,471.103,558.903,471.103,542.803,542.8032,661
Jan 1, 20253,529.003,549.953,480.003,491.753,491.7517,299
Dec 31, 20243,463.253,520.003,391.003,498.653,498.6524,927
Dec 30, 20243,430.003,524.003,400.103,473.553,473.5522,226
Dec 27, 20243,450.003,475.303,421.003,442.603,442.6015,092
Dec 26, 20243,410.003,512.653,391.753,499.653,499.6554,777
Dec 24, 20243,461.103,481.153,372.853,381.953,381.9526,188
Dec 23, 20243,455.303,519.403,373.403,427.253,427.2550,282
Dec 20, 20243,469.953,485.003,390.003,421.453,421.4533,533
Dec 19, 20243,330.003,498.003,303.053,445.303,445.3047,094
Dec 18, 20243,615.003,615.003,382.953,397.903,397.9082,437
Dec 17, 20243,711.953,711.953,577.103,615.103,615.1041,302
Dec 16, 20243,739.953,839.003,670.903,679.603,679.6053,045
Dec 13, 20243,760.003,777.703,625.003,730.553,730.5556,817
Dec 12, 20243,650.003,859.403,634.503,741.753,741.75123,195
Dec 11, 20243,600.703,650.003,580.003,628.603,628.6036,841
Dec 10, 20243,714.003,718.253,555.003,576.053,576.0554,966
Dec 9, 20243,635.003,740.003,608.303,686.903,686.9046,661
Dec 6, 20243,658.003,682.953,556.903,597.603,597.6037,787
Dec 5, 20243,760.053,799.903,610.353,634.903,634.9093,760
Dec 4, 20243,581.003,708.003,527.103,702.553,702.55123,464
Dec 3, 20243,600.003,649.003,532.203,562.703,562.7048,787
Dec 2, 20243,655.153,750.003,511.603,595.203,595.2083,216
Nov 29, 20243,502.853,719.953,420.003,655.153,655.1586,182
Nov 28, 20243,497.003,545.003,410.153,480.403,480.4069,397
Nov 27, 20243,576.003,602.853,445.203,470.753,470.7576,652
Nov 26, 20243,716.403,731.503,542.003,578.303,578.3057,543
Nov 25, 20243,567.953,822.453,475.853,679.453,679.45541,700
Nov 22, 20243,489.953,528.853,404.553,434.253,434.2562,919
Nov 21, 20243,433.953,529.853,375.003,488.353,488.35117,981
Nov 19, 20243,377.703,498.403,327.053,413.853,413.85160,795
Nov 18, 20243,534.353,584.603,137.003,270.803,270.80185,154
Nov 14, 20243,282.903,667.003,254.753,534.353,534.35304,131
Nov 13, 20243,479.953,479.953,196.403,243.853,243.8594,233
Nov 12, 20243,432.703,665.003,430.153,500.053,500.05144,693
Nov 11, 20243,572.003,599.403,369.653,394.553,394.5586,748
Nov 8, 20243,524.953,660.003,471.053,561.953,561.95125,272
Nov 7, 20243,543.803,656.003,487.103,519.703,519.70178,991
Nov 6, 20243,320.953,681.003,287.453,558.653,558.65271,794
Nov 5, 20243,325.003,400.003,167.003,273.353,273.35137,350
Nov 4, 20243,578.103,578.103,260.003,309.553,309.55210,081
Nov 1, 20243,475.003,652.003,465.003,603.303,603.3070,245
Oct 31, 20243,100.003,599.003,085.103,481.603,481.60756,494
Oct 30, 20243,148.003,171.953,069.303,110.603,110.60106,888
Oct 29, 20242,754.903,237.952,754.853,148.853,148.85669,575
Oct 28, 20242,813.203,017.902,711.202,740.552,740.55294,722
Oct 25, 20242,800.002,800.002,647.002,743.052,743.0552,529
Oct 24, 20242,745.002,812.902,720.002,746.652,746.6531,612
Oct 23, 20242,778.452,857.952,711.102,744.302,744.3043,454
Oct 22, 20242,820.002,865.552,718.102,773.452,773.45107,576
Oct 21, 20242,718.802,900.002,710.002,808.352,808.35106,582
Oct 18, 20242,738.302,738.302,609.152,699.152,699.1526,442
Oct 17, 20242,734.752,770.002,681.252,718.502,718.50225,913
Oct 16, 20242,698.252,740.002,652.052,734.752,734.7522,892
Oct 15, 20242,750.002,785.352,665.002,685.102,685.1037,657
Oct 14, 20242,779.902,817.002,701.752,733.902,733.9031,303
Oct 11, 20242,710.052,746.202,687.102,735.152,735.1530,235
Oct 10, 20242,751.052,777.952,724.652,738.102,738.1037,631
Oct 9, 20242,772.002,799.902,727.002,752.202,752.2055,794
Oct 8, 20242,747.152,893.002,696.452,808.102,808.10166,242
Oct 7, 20242,653.252,771.002,630.002,743.902,743.90189,206
Oct 4, 20242,595.752,685.002,502.702,653.252,653.25159,483
Oct 3, 20242,360.002,721.302,306.202,607.352,607.35831,669
Oct 1, 20242,325.002,395.002,288.352,329.252,329.2540,528
Sep 30, 20242,220.452,370.002,220.452,323.252,323.2575,215
Sep 27, 20242,261.202,292.002,200.602,220.452,220.4522,059
Sep 26, 20242,190.902,279.902,181.052,238.802,238.8017,858
Sep 25, 20242,237.852,237.852,171.302,180.202,180.2016,843
Sep 24, 20242,285.002,285.002,185.152,204.802,204.8019,738
Sep 23, 20242,259.952,266.252,199.052,254.502,254.5016,726
Sep 20, 20242,174.502,244.502,151.252,226.752,226.7530,089
Sep 19, 20242,246.452,286.252,125.102,152.952,152.9524,353
Sep 18, 20242,255.902,288.402,205.002,213.452,213.4514,870
Sep 17, 20242,206.352,274.802,201.002,255.902,255.9015,237
Sep 16, 20242,270.352,279.902,206.902,229.252,229.2523,437
Sep 13, 20242,249.002,279.952,200.452,262.202,262.2027,017
Sep 12, 20242,279.252,340.002,152.052,224.652,224.6544,133
Sep 11, 20242,295.052,296.802,257.902,279.252,279.2521,446
Sep 10, 20242,274.752,302.002,229.052,283.702,283.7034,433
Sep 9, 20242,242.052,270.002,154.002,241.152,241.1557,021
Sep 6, 20242,349.452,408.102,261.002,274.002,274.0037,614
Sep 5, 20242,305.002,349.802,255.352,326.202,326.2046,460
Sep 4, 20242,229.002,315.652,215.552,289.352,289.3563,966
Sep 3, 20242,249.952,254.202,182.552,238.952,238.9530,004
Sep 2, 20242,240.002,289.002,200.002,224.402,224.4060,733
Aug 30, 20242,226.502,230.052,146.602,209.452,209.4546,048
Aug 29, 20242,204.102,232.952,187.052,212.652,212.6559,652
Aug 28, 20242,199.502,269.002,162.252,204.102,204.10138,157
Aug 27, 20242,032.802,250.002,014.202,222.052,222.05328,892
Aug 26, 20242,040.002,040.001,982.202,012.702,012.7038,334
Aug 23, 20241,990.002,030.401,961.052,009.002,009.0045,246
Aug 22, 20241,978.002,008.451,965.701,984.351,984.3523,637
Aug 21, 20241,950.001,989.001,942.401,975.651,975.6539,099
Aug 20, 20241,942.651,958.301,925.001,945.551,945.5535,414
Aug 19, 20241,898.001,954.001,898.001,936.051,936.0548,264
Aug 16, 20241,903.001,913.201,870.001,896.151,896.1536,877
Aug 14, 20241,886.601,917.951,821.051,903.401,903.4045,375
Aug 13, 20241,858.251,919.001,850.151,889.451,889.4569,304
Aug 12, 20241,850.001,874.801,820.051,855.801,855.8092,942
Aug 9, 20241,755.001,863.851,751.251,804.151,804.1556,975
Aug 8, 20241,690.001,752.101,682.001,744.051,744.0530,968
Aug 7, 20241,705.001,725.001,686.001,711.551,711.5574,210
Aug 6, 20241,692.251,734.201,665.051,692.001,692.0039,117
Aug 5, 20241,735.051,800.001,682.001,695.951,695.95105,061
Aug 2, 20241,765.001,804.451,765.001,792.851,792.8530,409
Aug 1, 20241,807.951,820.951,765.201,789.351,789.3536,566
Jul 31, 20241,829.001,875.001,774.151,789.701,789.70138,219
Jul 30, 20241,825.001,825.001,790.051,812.601,812.6027,361
Jul 29, 20241,820.001,833.001,790.001,795.951,795.9532,098
Jul 26, 2024 5 Dividend
Jul 26, 20241,806.901,821.951,793.001,803.101,803.1023,004
Jul 25, 20241,850.001,850.001,800.751,809.351,804.3525,211
Jul 24, 20241,780.001,861.451,768.801,818.801,813.7765,271
Jul 23, 20241,775.001,789.951,702.001,762.051,757.1822,911
Jul 22, 20241,770.001,794.001,737.801,764.551,759.6721,866
Jul 19, 20241,813.801,818.101,755.801,775.751,770.8428,460
Jul 18, 20241,815.051,871.601,801.301,813.801,808.7935,184
Jul 16, 20241,819.001,880.001,807.901,831.651,826.5964,968
Jul 15, 20241,791.001,855.001,780.001,807.901,802.9051,564
Jul 12, 20241,800.001,800.551,768.001,789.201,784.2618,554
Jul 11, 20241,782.001,803.951,765.001,778.201,773.2919,604
Jul 10, 20241,802.001,808.001,760.001,775.151,770.2430,746
Jul 9, 20241,794.001,819.001,765.551,800.351,795.3734,395
Jul 8, 20241,828.001,828.001,762.001,769.551,764.6639,142
Jul 5, 20241,785.051,850.001,785.051,804.901,799.9139,300
Jul 4, 20241,819.751,834.651,792.851,799.001,794.0331,910
Jul 3, 20241,814.551,836.051,805.001,818.301,813.2817,754
Jul 2, 20241,824.001,834.901,788.751,814.051,809.0430,137
Jul 1, 20241,823.201,835.701,797.151,819.201,814.1720,176
Jun 28, 20241,785.001,858.001,765.051,819.551,814.5253,329
Jun 27, 20241,810.001,841.101,760.051,783.451,778.5267,486
Jun 26, 20241,928.001,928.001,795.001,803.001,798.02201,779
Jun 25, 20241,950.001,950.001,869.051,906.501,901.2331,897
Jun 24, 20241,890.051,950.301,876.301,929.151,923.8225,214
Jun 21, 20241,928.001,936.801,901.501,910.051,904.7715,481
Jun 20, 20241,950.001,954.451,905.001,930.051,924.7224,349
Jun 19, 20242,027.002,037.001,930.001,946.901,941.5271,255
Jun 18, 20241,799.002,049.001,798.251,977.951,972.48248,382
Jun 14, 20241,798.251,830.001,780.001,787.901,782.9619,924
Jun 13, 20241,814.001,816.551,783.001,808.351,803.3521,610
Jun 12, 20241,809.951,825.551,790.001,793.651,788.6920,206
Jun 11, 20241,820.001,820.001,772.801,792.051,787.1019,858
Jun 10, 20241,793.651,842.001,765.601,791.551,786.6044,252
Jun 7, 20241,766.051,811.201,755.001,763.651,758.7830,789
Jun 6, 20241,779.951,842.351,765.001,789.751,784.8039,305
Jun 5, 20241,609.301,775.001,595.001,748.751,743.9233,870
Jun 4, 20241,740.001,775.001,550.001,609.301,604.8569,957
Jun 3, 20241,775.001,810.001,729.851,742.101,737.2931,576
May 31, 20241,729.001,803.651,697.451,727.051,722.2833,733
May 30, 20241,705.001,748.001,696.501,705.301,700.5920,242
May 29, 20241,703.951,770.501,697.251,724.451,719.6825,533
May 28, 20241,730.001,741.451,695.901,703.751,699.0423,749
May 27, 20241,760.651,788.901,731.001,736.401,731.6019,409
May 24, 20241,730.001,789.951,730.001,760.601,755.7318,077
May 23, 20241,797.001,820.851,767.751,773.451,768.5526,222
May 22, 20241,821.751,853.501,782.001,790.851,785.9023,067
May 21, 20241,868.001,870.001,816.051,821.751,816.7226,686
May 17, 20241,812.101,882.451,812.101,860.101,854.9634,478
May 16, 20241,821.001,843.501,789.901,808.001,803.0024,741
May 15, 20241,834.951,855.451,802.251,817.001,811.9830,567
May 14, 20241,812.001,874.801,803.051,819.851,814.8256,917
May 13, 20241,819.001,884.001,740.001,778.101,773.1938,775
May 10, 20241,830.001,854.901,796.001,815.351,810.3346,433
May 9, 20241,972.501,972.501,874.001,889.301,884.0835,971
May 8, 20241,950.002,048.551,945.001,967.801,962.3639,032
May 7, 20242,100.002,100.001,913.251,949.251,943.8662,600
May 6, 20242,030.002,185.002,013.152,063.702,058.00278,786
May 3, 20241,845.001,870.001,821.251,836.301,831.2323,002
May 2, 20241,784.951,821.001,775.301,808.851,803.8516,760
Apr 30, 20241,810.001,812.001,761.101,782.151,777.2313,174
Apr 29, 20241,788.951,814.951,769.001,777.351,772.4413,669
Apr 26, 20241,810.001,815.901,770.001,788.851,783.9115,593
Apr 25, 20241,725.601,827.701,725.601,816.251,811.2339,694
Apr 24, 20241,827.251,850.951,740.051,754.101,749.2541,549
Apr 23, 2024 2:1 Stock Splits
Apr 23, 20241,870.002,008.451,815.001,827.251,822.2083,168
Apr 22, 20241,700.001,824.971,681.881,798.201,793.23117,966
Apr 19, 20241,679.451,689.701,652.651,664.801,660.2038,184
Apr 18, 20241,668.001,692.501,668.001,679.451,674.8128,714

Related Tickers

SOMICONVEY.BO SOMI CONVEYOR BELTINGS LTD.
187.95
-1.65%
 
LAKSHMIEW.BO Lakshmi Engineering and Warehousing Limited
2,090.80
-7.07%
 
MORGANITE.BO Morganite Crucible (India) Limited
1,499.65
-1.20%
 
ALFREDHE.BO Alfred Herbert (India) Limited
2,055.75
-0.11%
 
LMW.BO LMW Limited
15,660.40
+0.54%
 
DISAQ.BO Disa India Limited
13,914.15
-0.97%
 
WPIL.BO WPIL Limited
454.70
+6.85%
 
688333.SS Xi'an Bright Laser Technologies Co.,Ltd.
59.63
0.00%
 
STOVACQ.BO Stovec Industries Limited
2,621.95
-0.14%
 
LMW.NS LMW Limited
15,661.00
+0.47%