Price Data Selection & Download
Anupam Finserv Share Price All Time Records & Statistics (Jul 2009 - May 2026)
3152 daily OHLCV records on BSE from July 2009 to May 2026. Explore ANUPAM Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹4.14
July 17, 2009
BSE Exchange
Share Price All Time Low
₹0.36
March 26, 2015
BSE Exchange
Highest Volume Trading Day
10,077,377
December 28, 2021 • ₹2.96
BSE Exchange
Share Price History Data (Jul 2009 - May 2026)
ANUPAM daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-25 | ₹2.07 | ₹2.19 | ₹2.06 | ₹2.11 | 378,470 |
| 2026-05-22 | ₹2.17 | ₹2.17 | ₹2.08 | ₹2.11 | 88,703 |
| 2026-05-21 | ₹2.04 | ₹2.25 | ₹2.03 | ₹2.08 | 235,513 |
| 2026-05-20 | ₹2.02 | ₹2.05 | ₹2.01 | ₹2.03 | 74,089 |
| 2026-05-19 | ₹2.00 | ₹2.05 | ₹2.00 | ₹2.03 | 54,673 |
| 2026-05-18 | ₹2.00 | ₹2.04 | ₹1.95 | ₹2.02 | 321,157 |
| 2026-05-15 | ₹2.04 | ₹2.06 | ₹2.00 | ₹2.04 | 200,094 |
| 2026-05-14 | ₹2.05 | ₹2.06 | ₹2.00 | ₹2.03 | 161,670 |
| 2026-05-13 | ₹2.05 | ₹2.09 | ₹2.00 | ₹2.02 | 310,888 |
| 2026-05-12 | ₹2.11 | ₹2.11 | ₹2.05 | ₹2.07 | 141,479 |
| 2026-05-11 | ₹2.10 | ₹2.11 | ₹2.06 | ₹2.08 | 151,657 |
| 2026-05-08 | ₹2.13 | ₹2.15 | ₹2.05 | ₹2.09 | 393,950 |
| 2026-05-07 | ₹2.16 | ₹2.16 | ₹2.10 | ₹2.11 | 178,449 |
| 2026-05-06 | ₹2.16 | ₹2.16 | ₹2.11 | ₹2.13 | 164,974 |
| 2026-05-05 | ₹2.14 | ₹2.17 | ₹2.10 | ₹2.15 | 116,458 |
| 2026-05-04 | ₹2.11 | ₹2.20 | ₹2.09 | ₹2.15 | 310,119 |
| 2026-04-30 | ₹2.14 | ₹2.17 | ₹2.06 | ₹2.12 | 134,984 |
| 2026-04-29 | ₹2.09 | ₹2.16 | ₹2.09 | ₹2.11 | 153,063 |
| 2026-04-28 | ₹2.17 | ₹2.23 | ₹2.09 | ₹2.11 | 314,777 |
| 2026-04-27 | ₹2.06 | ₹2.18 | ₹2.05 | ₹2.13 | 270,002 |
| 2026-04-24 | ₹2.13 | ₹2.13 | ₹1.90 | ₹2.04 | 514,965 |
| 2026-04-23 | ₹2.13 | ₹2.18 | ₹2.08 | ₹2.10 | 490,112 |
| 2026-04-22 | ₹2.30 | ₹2.30 | ₹1.85 | ₹2.11 | 1,221,349 |
| 2026-04-21 | ₹2.32 | ₹2.32 | ₹2.21 | ₹2.23 | 189,511 |
| 2026-04-20 | ₹2.13 | ₹2.32 | ₹2.13 | ₹2.26 | 137,868 |
| 2026-04-17 | ₹2.30 | ₹2.35 | ₹2.25 | ₹2.29 | 333,538 |
| 2026-04-16 | ₹2.21 | ₹2.59 | ₹2.18 | ₹2.29 | 1,359,879 |
| 2026-04-15 | ₹2.22 | ₹2.27 | ₹2.15 | ₹2.19 | 233,991 |
| 2026-04-13 | ₹2.20 | ₹2.20 | ₹2.12 | ₹2.17 | 216,175 |
| 2026-04-10 | ₹2.20 | ₹2.24 | ₹2.11 | ₹2.22 | 376,581 |
| 2026-04-09 | ₹2.22 | ₹2.25 | ₹2.15 | ₹2.19 | 182,428 |
| 2026-04-08 | ₹2.21 | ₹2.40 | ₹2.20 | ₹2.23 | 737,596 |
| 2026-04-07 | ₹2.06 | ₹2.21 | ₹2.00 | ₹2.16 | 408,441 |
| 2026-04-06 | ₹2.03 | ₹2.08 | ₹1.99 | ₹2.04 | 220,956 |
| 2026-04-02 | ₹2.02 | ₹2.05 | ₹1.99 | ₹2.03 | 99,906 |
| 2026-04-01 | ₹1.93 | ₹2.10 | ₹1.93 | ₹2.02 | 277,006 |
| 2026-03-30 | ₹2.02 | ₹2.02 | ₹1.86 | ₹1.89 | 404,674 |
| 2026-03-27 | ₹1.95 | ₹2.08 | ₹1.90 | ₹1.96 | 316,693 |
| 2026-03-25 | ₹2.08 | ₹2.14 | ₹2.00 | ₹2.01 | 292,141 |
| 2026-03-24 | ₹2.02 | ₹2.08 | ₹1.97 | ₹2.05 | 348,402 |
| 2026-03-23 | ₹2.04 | ₹2.04 | ₹1.83 | ₹1.97 | 323,787 |
| 2026-03-20 | ₹2.06 | ₹2.11 | ₹2.01 | ₹2.05 | 89,102 |
| 2026-03-19 | ₹2.10 | ₹2.10 | ₹2.01 | ₹2.03 | 168,219 |
| 2026-03-18 | ₹1.95 | ₹2.24 | ₹1.95 | ₹2.15 | 428,282 |
| 2026-03-17 | ₹1.94 | ₹2.02 | ₹1.94 | ₹2.00 | 170,956 |
| 2026-03-16 | ₹1.98 | ₹2.00 | ₹1.93 | ₹1.98 | 138,915 |
| 2026-03-13 | ₹2.02 | ₹2.10 | ₹1.77 | ₹1.93 | 642,036 |
| 2026-03-12 | ₹2.10 | ₹2.11 | ₹2.03 | ₹2.06 | 81,354 |
| 2026-03-11 | ₹2.10 | ₹2.13 | ₹2.05 | ₹2.10 | 102,479 |
| 2026-03-10 | ₹2.06 | ₹2.14 | ₹2.04 | ₹2.10 | 119,359 |
| 2026-03-09 | ₹2.15 | ₹2.15 | ₹2.00 | ₹2.06 | 351,928 |
| 2026-03-06 | ₹2.26 | ₹2.26 | ₹2.08 | ₹2.11 | 258,505 |
| 2026-03-05 | ₹1.97 | ₹2.30 | ₹1.96 | ₹2.21 | 460,027 |
| 2026-03-04 | ₹1.98 | ₹1.98 | ₹1.86 | ₹1.92 | 673,306 |
| 2026-03-02 | ₹2.06 | ₹2.12 | ₹1.82 | ₹1.99 | 790,615 |
| 2026-02-27 | ₹2.18 | ₹2.19 | ₹2.10 | ₹2.12 | 234,084 |
| 2026-02-26 | ₹2.16 | ₹2.23 | ₹2.15 | ₹2.18 | 160,862 |
| 2026-02-25 | ₹2.21 | ₹2.24 | ₹2.18 | ₹2.19 | 96,400 |
| 2026-02-24 | ₹2.17 | ₹2.29 | ₹2.16 | ₹2.21 | 327,379 |
| 2026-02-23 | ₹2.29 | ₹2.29 | ₹2.12 | ₹2.26 | 325,862 |
| 2026-02-20 | ₹2.21 | ₹2.29 | ₹2.21 | ₹2.25 | 208,765 |
| 2026-02-19 | ₹2.23 | ₹2.48 | ₹2.20 | ₹2.23 | 558,913 |
| 2026-02-18 | ₹2.25 | ₹2.28 | ₹2.20 | ₹2.25 | 206,253 |
| 2026-02-17 | ₹2.28 | ₹2.30 | ₹2.24 | ₹2.25 | 198,674 |
| 2026-02-16 | ₹2.25 | ₹2.30 | ₹2.25 | ₹2.28 | 264,854 |
| 2026-02-13 | ₹2.32 | ₹2.34 | ₹2.24 | ₹2.30 | 167,838 |
| 2026-02-12 | ₹2.37 | ₹2.37 | ₹2.19 | ₹2.29 | 515,317 |
| 2026-02-11 | ₹2.45 | ₹2.50 | ₹2.30 | ₹2.37 | 1,037,966 |
| 2026-02-10 | ₹2.47 | ₹2.50 | ₹2.40 | ₹2.45 | 490,266 |
| 2026-02-09 | ₹2.34 | ₹2.48 | ₹2.26 | ₹2.43 | 418,142 |
| 2026-02-06 | ₹2.29 | ₹2.34 | ₹2.22 | ₹2.29 | 102,258 |
| 2026-02-05 | ₹2.30 | ₹2.30 | ₹2.25 | ₹2.28 | 160,856 |
| 2026-02-04 | ₹2.33 | ₹2.35 | ₹2.13 | ₹2.24 | 780,430 |
| 2026-02-03 | ₹2.30 | ₹2.41 | ₹2.29 | ₹2.33 | 378,170 |
| 2026-02-02 | ₹2.35 | ₹2.38 | ₹2.26 | ₹2.29 | 561,541 |
| 2026-02-01 | ₹2.50 | ₹2.50 | ₹2.25 | ₹2.31 | 596,590 |
| 2026-01-30 | ₹2.35 | ₹2.54 | ₹2.30 | ₹2.42 | 348,667 |
| 2026-01-29 | ₹2.46 | ₹2.46 | ₹2.29 | ₹2.31 | 478,489 |
| 2026-01-28 | ₹2.43 | ₹2.57 | ₹2.31 | ₹2.44 | 502,480 |
| 2026-01-27 | ₹2.55 | ₹2.57 | ₹2.40 | ₹2.48 | 697,180 |
| 2026-01-23 | ₹2.80 | ₹2.80 | ₹2.50 | ₹2.55 | 582,243 |
| 2026-01-22 | ₹2.34 | ₹2.71 | ₹2.31 | ₹2.67 | 1,097,806 |
| 2026-01-21 | ₹2.23 | ₹2.39 | ₹1.97 | ₹2.29 | 644,540 |
| 2026-01-20 | ₹2.52 | ₹2.58 | ₹2.21 | ₹2.24 | 1,325,846 |
| 2026-01-19 | ₹2.76 | ₹2.76 | ₹2.52 | ₹2.56 | 678,383 |
| 2026-01-16 | ₹2.71 | ₹2.79 | ₹2.71 | ₹2.76 | 474,194 |
| 2026-01-14 | ₹2.74 | ₹2.79 | ₹2.70 | ₹2.71 | 262,708 |
| 2026-01-13 | ₹2.67 | ₹2.88 | ₹2.67 | ₹2.75 | 354,606 |
| 2026-01-12 | ₹2.85 | ₹2.87 | ₹2.72 | ₹2.76 | 305,686 |
| 2026-01-09 | ₹2.70 | ₹2.85 | ₹2.70 | ₹2.83 | 253,904 |
| 2026-01-08 | ₹2.90 | ₹2.93 | ₹2.70 | ₹2.77 | 346,167 |
| 2026-01-07 | ₹2.89 | ₹2.89 | ₹2.62 | ₹2.88 | 817,637 |
| 2026-01-06 | ₹2.77 | ₹2.77 | ₹2.61 | ₹2.70 | 194,960 |
| 2026-01-05 | ₹2.69 | ₹2.79 | ₹2.65 | ₹2.72 | 431,456 |
| 2026-01-02 | ₹2.60 | ₹2.75 | ₹2.59 | ₹2.67 | 299,712 |
| 2026-01-01 | ₹2.70 | ₹2.70 | ₹2.57 | ₹2.60 | 263,458 |
Anupam Finserv Share Price Performance Analysis (Jul 2009 - May 2026)
ANUPAM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-18.85%
₹2.60 → ₹2.11
Year to Date
Price Volatility
10.39%
Low Volatility
Year to Date
Average Daily Volume
369,456
Year to Date Average
BSE Exchange
Anupam Finserv Share Price History – Frequently Asked Questions
Common questions about ANUPAM historical data and records. For live price, key ratios and fundamentals, see Anupam Finserv share price screener.
What is the all-time high share price of Anupam Finserv (ANUPAM)?
The all-time high share price of Anupam Finserv was ₹4.14 recorded on July 17, 2009 on the BSE exchange.
What is the all-time low share price of Anupam Finserv (ANUPAM)?
The all-time low share price of Anupam Finserv was ₹0.36 recorded on March 26, 2015 on the BSE exchange.
How can I download ANUPAM historical share price data?
You can download Anupam Finserv historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ANUPAM shares?
The highest trading volume day for Anupam Finserv was 10,077,377 shares traded on December 28, 2021 on the BSE exchange, with share price at ₹2.96.