NSE - Free Realtime Quote INR

Anupam Rasayan India Ltd (ANURAS.NS)

Compare
684.90
+10.40
+(1.54%)
As of 2:33:51 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025675.00691.75674.50684.90684.9076,201
Jan 15, 2025683.55689.90671.60674.50674.50108,786
Jan 14, 2025687.45700.05679.05683.05683.0536,769
Jan 13, 2025690.00700.60666.70685.50685.50120,301
Jan 10, 2025717.65717.65686.05690.90690.90108,521
Jan 9, 2025695.05730.35695.05717.65717.6584,284
Jan 8, 2025707.60709.45700.00702.05702.0539,172
Jan 7, 2025714.95720.40706.80709.35709.3542,236
Jan 6, 2025729.95731.95706.45710.75710.7571,430
Jan 3, 2025732.30734.95723.50728.25728.2559,495
Jan 2, 2025724.40730.00719.80729.30729.3075,158
Jan 1, 2025725.00727.95719.80724.40724.4035,999
Dec 31, 2024726.60729.45713.75722.15722.15124,828
Dec 30, 2024712.60748.00709.75730.00730.00412,366
Dec 27, 2024718.75725.40711.90714.50714.50211,637
Dec 26, 2024715.00727.35711.95715.80715.8051,424
Dec 24, 2024718.60734.10718.60723.55723.55105,726
Dec 23, 2024718.95738.50711.30718.75718.7573,657
Dec 20, 2024730.90735.55712.55718.70718.7071,724
Dec 19, 2024730.00741.80723.00736.00736.0047,893
Dec 18, 2024740.00749.60731.00742.90742.9068,610
Dec 17, 2024751.60752.50738.75744.90744.9067,918
Dec 16, 2024755.60765.80751.10753.05753.0559,634
Dec 13, 2024752.10759.60737.05755.10755.1057,194
Dec 12, 2024768.00768.65748.00756.60756.60189,584
Dec 11, 2024771.35783.00763.70768.85768.85170,524
Dec 10, 2024742.00778.90738.70770.40770.40618,158
Dec 9, 2024732.00738.05730.55734.40734.4067,744
Dec 6, 2024740.20741.00732.00734.30734.3045,800
Dec 5, 2024737.50743.95732.00738.75738.7553,112
Dec 4, 2024738.20744.00734.00737.50737.50210,557
Dec 3, 2024738.70740.00734.20736.45736.4562,384
Dec 2, 2024730.00745.00725.10735.25735.2539,232
Nov 29, 2024733.00742.00730.00732.85732.8528,852
Nov 28, 2024722.00743.60722.00735.65735.6563,498
Nov 27, 2024730.00732.60722.10724.50724.5038,747
Nov 26, 2024728.65733.00724.20732.65732.6535,847
Nov 25, 2024733.20744.05721.90728.65728.6558,333
Nov 22, 2024723.55738.80719.25733.20733.2042,805
Nov 21, 2024731.05731.05710.80725.30725.3046,278
Nov 19, 2024717.60738.90716.40731.55731.5571,444
Nov 18, 2024728.00730.80710.25715.10715.10146,158
Nov 14, 2024722.25743.30707.90734.85734.85113,909
Nov 13, 2024729.00729.00702.00723.30723.30104,354
Nov 12, 2024736.00741.85727.45729.35729.3593,667
Nov 11, 2024735.10739.15726.10737.65737.65115,323
Nov 8, 2024735.90744.80730.00736.20736.20113,024
Nov 7, 2024738.90744.40734.10736.70736.70126,050
Nov 6, 2024734.95737.90733.05736.05736.0546,553
Nov 5, 2024725.00740.75722.05733.50733.5044,662
Nov 4, 2024735.60739.95721.15729.75729.7531,613
Nov 1, 2024733.40738.00731.95735.05735.0512,415
Oct 31, 2024729.65741.60724.80733.40733.4084,037
Oct 30, 2024729.85734.40722.00729.65729.65212,469
Oct 29, 2024713.00740.00709.55723.05723.05141,454
Oct 28, 2024693.70735.50672.80717.85717.85189,462
Oct 25, 2024695.10699.80677.00688.75688.7571,225
Oct 24, 2024700.00701.50692.55697.35697.3533,740
Oct 23, 2024701.20703.75691.00700.40700.4060,670
Oct 22, 2024722.00724.55696.10701.80701.80121,650
Oct 21, 2024728.55751.00716.85725.65725.6542,668
Oct 18, 2024721.00730.50712.65726.45726.4526,859
Oct 17, 2024730.00731.20718.00723.75723.7551,340
Oct 16, 2024728.90732.25722.10729.50729.5028,394
Oct 15, 2024734.95738.40722.00728.90728.9068,507
Oct 14, 2024736.00738.00731.75733.40733.4011,448
Oct 11, 2024736.20738.00730.75735.30735.3017,996
Oct 10, 2024736.20740.40730.35734.55734.5523,288
Oct 9, 2024738.95745.40735.05736.80736.8063,042
Oct 8, 2024733.05746.20725.55738.65738.6546,199
Oct 7, 2024746.05752.00715.75733.05733.0575,672
Oct 4, 2024746.45756.40735.25746.25746.2564,417
Oct 3, 2024754.00784.10750.05753.40753.40143,834
Oct 1, 2024739.95779.40736.20766.45766.45368,608
Sep 30, 2024728.95743.00725.00736.95736.9542,316
Sep 27, 2024735.10743.95721.55728.25728.25164,593
Sep 26, 2024742.00745.50733.10736.50736.5034,886
Sep 25, 2024740.00745.30735.85741.95741.9554,651
Sep 24, 2024747.15754.80740.60741.70741.7060,198
Sep 23, 2024750.80751.70743.00746.50746.5030,316
Sep 20, 2024751.15758.60740.80747.90747.9071,057
Sep 19, 2024760.00761.50743.95751.15751.1569,797
Sep 18, 2024760.50765.15756.00758.25758.2534,164
Sep 17, 2024 0.75 Dividend
Sep 17, 2024763.95767.00758.60763.50763.5034,939
Sep 16, 2024769.80770.70762.30764.65763.9031,637
Sep 13, 2024771.00774.75761.80769.30768.5537,686
Sep 12, 2024770.70775.00763.40770.40769.6455,127
Sep 11, 2024771.65780.00767.00769.35768.6046,236
Sep 10, 2024765.00774.65765.00770.20769.44111,250
Sep 9, 2024762.85768.90756.35763.15762.4049,710
Sep 6, 2024770.45776.00760.25762.80762.0555,679
Sep 5, 2024775.00781.00765.25766.60765.8546,219
Sep 4, 2024770.00780.00770.00773.15772.3927,428
Sep 3, 2024770.10785.00764.00777.80777.0465,589
Sep 2, 2024785.50785.50764.55768.60767.8543,630
Aug 30, 2024785.00797.00772.00778.80778.0442,396
Aug 29, 2024780.60787.00771.00776.60775.8437,217
Aug 28, 2024770.20788.00770.20784.15783.3849,732
Aug 27, 2024778.30780.85769.00773.40772.6452,517
Aug 26, 2024782.30788.90772.00776.10775.34120,282
Aug 23, 2024795.00800.45775.05781.35780.58129,511
Aug 22, 2024807.65809.40791.95800.70799.91156,594
Aug 21, 2024805.00808.85801.00807.40806.6161,518
Aug 20, 2024802.50808.25800.25805.30804.5176,801
Aug 19, 2024809.95809.95799.75802.50801.7180,991
Aug 16, 2024783.50808.00780.15804.55803.76178,541
Aug 14, 2024758.05796.00733.35787.30786.53372,894
Aug 13, 2024776.00780.50763.00774.85774.09137,767
Aug 12, 2024772.25777.95770.25772.40771.6458,367
Aug 9, 2024784.90784.90770.80779.45778.69109,111
Aug 8, 2024781.80784.40775.60779.15778.3970,930
Aug 7, 2024784.00784.00776.40781.75780.9860,724
Aug 6, 2024780.15785.00775.75779.80779.04111,255
Aug 5, 2024778.05784.70760.05780.15779.38225,735
Aug 2, 2024790.00794.40784.30789.10788.33212,391
Aug 1, 2024786.40819.90786.40795.80795.021,176,382
Jul 31, 2024780.50787.45779.30783.95783.18495,911
Jul 30, 2024781.45788.00779.50782.50781.73333,386
Jul 29, 2024780.05788.60778.00781.40780.63377,892
Jul 26, 2024782.25787.80779.00782.90782.13129,004
Jul 25, 2024781.75797.00777.35782.25781.48273,483
Jul 24, 2024800.00805.00787.15793.65792.87149,597
Jul 23, 2024797.10803.05755.05797.05796.27439,109
Jul 22, 2024772.70801.00765.00797.55796.77196,772
Jul 19, 2024782.05789.00779.00784.90784.13228,889
Jul 18, 2024780.00795.60770.10782.00781.23546,613
Jul 16, 2024754.65782.35749.50776.20775.44329,888
Jul 15, 2024748.05760.00746.05753.90753.1660,849
Jul 12, 2024742.00756.45742.00751.45750.71109,979
Jul 11, 2024740.10747.70740.10745.30744.5791,825
Jul 10, 2024747.75752.00731.80746.25745.5280,085
Jul 9, 2024754.30754.30744.10745.45744.7276,277
Jul 8, 2024763.95765.80751.65754.30753.5649,797
Jul 5, 2024765.45767.10761.55762.75762.0043,829
Jul 4, 2024766.80767.50763.00764.90764.1552,569
Jul 3, 2024769.00772.00763.50766.80766.0542,385
Jul 2, 2024769.00771.80760.45764.20763.4567,080
Jul 1, 2024766.65771.30762.00769.00768.2555,631
Jun 28, 2024766.70774.00762.50764.75764.0087,253
Jun 27, 2024769.65771.15761.50766.70765.95103,069
Jun 26, 2024771.55774.20765.60769.65768.90117,956
Jun 25, 2024777.90777.90768.00771.55770.7989,668
Jun 24, 2024772.00779.35769.00773.95773.19159,854
Jun 21, 2024788.00789.85776.35778.75777.99137,653
Jun 20, 2024790.00791.55779.50781.85781.08202,611
Jun 19, 2024795.00795.00777.00782.15781.38120,855
Jun 18, 2024790.00793.70785.00791.45790.67199,403
Jun 14, 2024790.00794.90781.30788.10787.33135,234
Jun 13, 2024782.00791.30777.10783.90783.13158,937
Jun 12, 2024782.00784.70775.60781.40780.63145,154
Jun 11, 2024772.75780.80769.50776.90776.14111,608
Jun 10, 2024773.60779.60761.30772.50771.74374,117
Jun 7, 2024772.00773.70766.10769.85769.09780,563
Jun 6, 2024774.00776.45768.60771.70770.94881,953
Jun 5, 2024745.00778.80720.40774.75773.99119,742
Jun 4, 2024775.50775.50725.05740.60739.8788,225
Jun 3, 2024770.35776.90758.20773.95773.19185,005
May 31, 2024769.85769.85753.75762.65761.9040,943
May 30, 2024762.00769.80756.05763.45762.7049,589
May 29, 2024764.95770.00756.70761.35760.60104,238
May 28, 2024765.70765.70759.50761.50760.7555,014
May 27, 2024770.90770.90760.00762.95762.2054,025
May 24, 2024776.95777.45761.00762.90762.1587,480
May 23, 2024781.95782.00770.80772.15771.3966,487
May 22, 2024792.00793.95770.50778.10777.3468,054
May 21, 2024780.00789.00759.00785.10784.33156,930
May 17, 2024784.45795.00780.50790.30789.52108,116
May 16, 2024790.00794.75781.25784.25783.4861,124
May 15, 2024790.30800.80786.60792.25791.4751,984
May 14, 2024788.40791.10784.05787.90787.1384,473
May 13, 2024788.75791.90776.00788.40787.6384,804
May 10, 2024792.50795.00782.25788.75787.9843,548
May 9, 2024803.80804.00785.00794.70793.9280,962
May 8, 2024809.00814.80796.00803.80803.01191,213
May 7, 2024830.10832.00801.20809.00808.21152,228
May 6, 2024839.95840.05828.45830.45829.6458,747
May 3, 2024835.95845.05831.00834.65833.83131,431
May 2, 2024839.00840.00828.60835.80834.9873,266
Apr 30, 2024830.40839.50828.00832.55831.73106,395
Apr 29, 2024845.00845.20825.05831.40830.58245,028
Apr 26, 2024835.50848.45835.50840.55839.73181,399
Apr 25, 2024840.15844.95835.00839.15838.33124,005
Apr 24, 2024841.70844.95833.95839.95839.13122,193
Apr 23, 2024854.00856.65837.00842.85842.02176,770
Apr 22, 2024890.00910.20835.90851.45850.61233,062
Apr 19, 2024840.00888.80826.60880.10879.24337,967
Apr 18, 2024864.40865.00835.25846.30845.47112,371
Apr 16, 2024861.55864.45848.25854.55853.71171,438
Apr 15, 2024866.05876.00854.15864.80863.95148,963
Apr 12, 2024875.00884.95832.80866.05865.20154,804
Apr 10, 2024879.95884.00859.00877.80876.94171,961
Apr 9, 2024884.90884.90871.00874.35873.4976,976
Apr 8, 2024893.20899.65874.90877.85876.9992,325
Apr 5, 2024891.95898.80888.00893.20892.3245,035
Apr 4, 2024897.50899.25888.00894.80893.9290,799
Apr 3, 2024945.05945.10889.00899.50898.621,004,668
Apr 2, 2024889.95902.90875.65887.40886.5345,918
Apr 1, 2024865.25885.00865.25880.00879.1443,082
Mar 28, 2024865.00878.80860.55870.45869.6061,827
Mar 27, 2024879.60882.00850.00863.10862.2590,042
Mar 26, 2024886.25889.95870.00880.40879.5453,528
Mar 22, 2024892.65895.10885.00887.80886.9375,899
Mar 21, 2024892.65905.55887.00892.65891.7779,780
Mar 20, 2024898.90900.45889.00890.55889.6831,125
Mar 19, 2024908.90914.95895.05899.60898.7283,595
Mar 18, 2024906.80920.00902.00911.35910.4638,613
Mar 15, 2024923.90925.50901.05910.05909.16101,447
Mar 14, 2024895.95929.50892.00923.75922.84106,695
Mar 13, 2024932.85934.60900.00914.00913.10111,736
Mar 12, 2024949.90949.90921.00932.90931.9864,098
Mar 11, 2024936.65954.40920.10948.50947.57109,518
Mar 7, 2024953.85957.35917.15936.65935.73181,166
Mar 6, 2024955.25961.00940.50953.85952.91141,854
Mar 5, 2024960.00960.00945.05957.55956.6194,269
Mar 4, 2024945.00966.00945.00956.70955.7695,672
Mar 1, 2024963.00963.00954.00958.25957.3152,904
Feb 29, 2024948.40961.00939.05956.30955.3673,351
Feb 28, 2024955.00957.40945.00954.25953.3178,045
Feb 27, 2024937.90955.00937.90953.00952.0753,802
Feb 26, 2024946.65961.45937.40941.65940.73117,667
Feb 23, 2024925.00945.00920.00940.45939.53115,787
Feb 22, 2024890.70924.80886.10921.45920.55127,316
Feb 21, 2024912.75912.75880.00890.70889.8376,496
Feb 20, 2024921.60928.60901.05913.35912.4585,656
Feb 19, 2024906.00932.00895.25923.40922.49162,009
Feb 16, 2024894.40914.80893.20906.15905.26173,491
Feb 15, 2024852.70896.00852.70890.35889.48193,108
Feb 14, 2024828.00850.00806.05848.45847.62204,192
Feb 13, 2024823.05838.95781.95834.45833.63206,318
Feb 12, 2024923.00926.85810.05830.45829.64352,648
Feb 9, 2024909.05929.80900.20922.50921.60176,904
Feb 8, 2024912.85918.50905.00909.05908.1650,785
Feb 7, 2024919.95930.00905.30908.25907.3661,726
Feb 6, 2024910.20934.45907.75917.55916.6565,820
Feb 5, 2024950.00952.90902.85915.35914.4596,963
Feb 2, 2024937.90953.90932.55950.30949.3746,312
Feb 1, 2024948.00952.45932.00935.90934.9830,999
Jan 31, 2024918.10953.50918.10949.30948.37628,253
Jan 30, 2024953.80953.80919.90921.25920.3560,249
Jan 29, 2024967.50967.50925.00930.00929.09562,016
Jan 25, 2024969.00970.00946.80964.50963.5567,276
Jan 24, 2024949.00965.00934.15962.00961.0664,107
Jan 23, 2024941.90954.00927.70948.70947.7791,904
Jan 19, 2024943.55951.90940.00942.75941.8327,291
Jan 18, 2024941.15945.40913.05940.75939.8356,131
Jan 17, 2024930.00948.15925.20941.15940.2353,275
Jan 16, 2024956.05961.95928.15934.85933.93112,668

Related Tickers

VISHNU.NS Vishnu Chemicals Limited
396.00
+1.25%
 
ROSSARI.NS Rossari Biotech Limited
820.75
-0.10%
 
ADVENZYMES.NS Advanced Enzyme Technologies Limited
344.20
+1.37%
 
PODDARMENT.NS Poddar Pigments Limited
349.00
+1.14%
 
DICIND.NS DIC India Limited
638.00
-0.37%
 
ASAHISONG.NS Asahi Songwon Colors Limited
335.50
+3.57%
 
DCMSHRIRAM.NS DCM Shriram Limited
1,060.60
+1.59%
 
JAYAGROGN.NS Jayant Agro-Organics Limited
272.20
+4.07%
 
DYNPRO.NS Dynemic Products Limited
356.15
+2.31%
 
PLASTIBLEN.NS Plastiblends India Limited
240.00
+3.77%