Price Data Selection & Download
Anuroop Packaging Share Price All Time Records & Statistics (Nov 2019 - Sep 2026)
1281 daily OHLCV records on BSE from Nov. 2019 to Sept. 2026. For live price, key ratios and fundamentals, see Anuroop Packaging screener.
Share Price All Time High
₹50.00
February 23, 2023
BSE Exchange
Share Price All Time Low
₹6.85
March 19, 2021
BSE Exchange
Highest Volume Trading Day
568,595
July 23, 2024 • ₹31.16
BSE Exchange
Share Price History Data (Nov 2019 - Sep 2026)
ANUROOP daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹10.49 | ₹10.58 | ₹10.25 | ₹10.25 | 659 |
| 2026-09-17 | ₹10.35 | ₹10.35 | ₹10.25 | ₹10.25 | 1,592 |
| 2026-09-16 | ₹10.20 | ₹10.35 | ₹9.86 | ₹10.32 | 1,565 |
| 2026-09-15 | ₹10.45 | ₹10.74 | ₹10.00 | ₹10.13 | 18,148 |
| 2026-09-11 | ₹11.00 | ₹11.05 | ₹10.13 | ₹10.18 | 11,471 |
| 2026-09-10 | ₹10.97 | ₹11.00 | ₹10.55 | ₹10.90 | 1,681 |
| 2026-09-09 | ₹10.51 | ₹11.00 | ₹10.34 | ₹10.88 | 18,066 |
| 2026-09-08 | ₹10.95 | ₹10.99 | ₹10.29 | ₹10.51 | 8,802 |
| 2026-09-07 | ₹10.77 | ₹10.99 | ₹10.25 | ₹10.93 | 17,811 |
| 2026-09-04 | ₹11.55 | ₹11.55 | ₹9.56 | ₹10.82 | 28,334 |
| 2026-09-03 | ₹11.14 | ₹11.14 | ₹10.62 | ₹10.75 | 6,931 |
| 2026-09-02 | ₹11.00 | ₹11.37 | ₹10.60 | ₹10.69 | 5,989 |
| 2026-09-01 | ₹11.63 | ₹11.63 | ₹10.79 | ₹10.80 | 1,082 |
| 2026-08-31 | ₹10.81 | ₹11.46 | ₹10.63 | ₹10.90 | 3,446 |
| 2026-08-28 | ₹10.56 | ₹11.71 | ₹10.55 | ₹10.81 | 17,931 |
| 2026-08-27 | ₹10.99 | ₹11.20 | ₹10.98 | ₹10.99 | 4,804 |
| 2026-08-26 | ₹11.00 | ₹11.00 | ₹10.60 | ₹10.61 | 14,291 |
| 2026-08-25 | ₹11.00 | ₹11.00 | ₹10.58 | ₹10.99 | 4,725 |
| 2026-08-24 | ₹11.20 | ₹11.20 | ₹10.56 | ₹10.76 | 8,706 |
| 2026-08-21 | ₹10.99 | ₹10.99 | ₹10.60 | ₹10.98 | 3,281 |
| 2026-08-20 | ₹11.01 | ₹11.01 | ₹10.62 | ₹10.82 | 2,556 |
| 2026-08-19 | ₹10.85 | ₹11.00 | ₹10.52 | ₹10.75 | 4,746 |
| 2026-08-18 | ₹10.55 | ₹10.97 | ₹10.50 | ₹10.52 | 9,859 |
| 2026-08-17 | ₹11.35 | ₹11.35 | ₹10.49 | ₹10.55 | 70,947 |
| 2026-08-14 | ₹11.55 | ₹11.90 | ₹11.23 | ₹11.35 | 10,358 |
| 2026-08-13 | ₹11.17 | ₹12.19 | ₹11.17 | ₹11.48 | 2,003 |
| 2026-08-12 | ₹11.60 | ₹12.24 | ₹11.50 | ₹12.13 | 6,791 |
| 2026-08-11 | ₹11.55 | ₹12.31 | ₹11.10 | ₹11.34 | 13,676 |
| 2026-08-10 | ₹11.74 | ₹12.49 | ₹11.50 | ₹11.55 | 14,001 |
| 2026-08-07 | ₹11.40 | ₹11.89 | ₹11.20 | ₹11.34 | 5,649 |
| 2026-08-06 | ₹11.93 | ₹12.28 | ₹11.52 | ₹11.69 | 6,915 |
| 2026-08-05 | ₹11.53 | ₹12.08 | ₹11.53 | ₹11.93 | 841 |
| 2026-08-04 | ₹11.93 | ₹12.00 | ₹11.60 | ₹12.00 | 2,957 |
| 2026-08-03 | ₹12.14 | ₹12.29 | ₹11.60 | ₹11.93 | 9,721 |
| 2026-07-31 | ₹12.00 | ₹12.00 | ₹10.52 | ₹11.89 | 29,110 |
| 2026-07-30 | ₹12.44 | ₹12.44 | ₹11.58 | ₹12.03 | 12,065 |
| 2026-07-29 | ₹12.01 | ₹13.00 | ₹11.80 | ₹11.87 | 14,557 |
| 2026-07-28 | ₹12.00 | ₹12.00 | ₹11.71 | ₹11.80 | 2,123 |
| 2026-07-27 | ₹11.79 | ₹13.20 | ₹11.20 | ₹12.02 | 34,937 |
| 2026-07-24 | ₹12.04 | ₹12.04 | ₹11.55 | ₹11.62 | 10,615 |
| 2026-07-23 | ₹11.85 | ₹13.00 | ₹11.70 | ₹12.04 | 5,340 |
| 2026-07-22 | ₹13.47 | ₹13.47 | ₹11.80 | ₹11.85 | 17,122 |
| 2026-07-21 | ₹13.75 | ₹13.75 | ₹12.30 | ₹12.79 | 13,096 |
| 2026-07-20 | ₹12.12 | ₹12.12 | ₹11.50 | ₹11.64 | 9,732 |
| 2026-07-17 | ₹12.40 | ₹12.40 | ₹11.98 | ₹12.00 | 4,995 |
| 2026-07-16 | ₹12.70 | ₹12.70 | ₹11.80 | ₹12.15 | 14,737 |
| 2026-07-15 | ₹12.43 | ₹12.43 | ₹12.12 | ₹12.34 | 2,142 |
| 2026-07-14 | ₹13.00 | ₹13.16 | ₹12.30 | ₹12.40 | 6,585 |
| 2026-07-13 | ₹12.74 | ₹13.50 | ₹12.20 | ₹12.93 | 15,588 |
| 2026-07-10 | ₹13.89 | ₹13.89 | ₹12.41 | ₹12.50 | 4,414 |
| 2026-07-09 | ₹12.12 | ₹13.28 | ₹12.12 | ₹12.94 | 1,096 |
| 2026-07-08 | ₹12.91 | ₹13.49 | ₹11.90 | ₹12.62 | 11,697 |
| 2026-07-07 | ₹13.25 | ₹13.25 | ₹12.00 | ₹12.60 | 2,535 |
| 2026-07-06 | ₹13.99 | ₹13.99 | ₹11.84 | ₹12.63 | 4,612 |
| 2026-07-03 | ₹12.56 | ₹12.56 | ₹12.00 | ₹12.07 | 5,963 |
| 2026-07-02 | ₹12.03 | ₹12.90 | ₹12.03 | ₹12.50 | 6,078 |
| 2026-07-01 | ₹12.15 | ₹12.83 | ₹12.15 | ₹12.19 | 2,864 |
| 2026-06-30 | ₹12.65 | ₹12.97 | ₹12.00 | ₹12.01 | 6,371 |
| 2026-06-29 | ₹12.02 | ₹12.80 | ₹12.02 | ₹12.62 | 3,465 |
| 2026-06-25 | ₹12.57 | ₹12.98 | ₹12.00 | ₹12.08 | 12,265 |
| 2026-06-24 | ₹12.76 | ₹13.00 | ₹12.40 | ₹12.57 | 8,596 |
| 2026-06-23 | ₹13.12 | ₹13.70 | ₹12.70 | ₹12.75 | 22,068 |
| 2026-06-22 | ₹13.80 | ₹13.80 | ₹13.10 | ₹13.12 | 18,400 |
| 2026-06-19 | ₹14.28 | ₹14.28 | ₹13.10 | ₹13.51 | 13,267 |
| 2026-06-18 | ₹13.95 | ₹14.40 | ₹13.50 | ₹13.95 | 11,424 |
| 2026-06-17 | ₹13.80 | ₹14.45 | ₹13.70 | ₹13.78 | 1,487 |
| 2026-06-16 | ₹14.20 | ₹14.50 | ₹13.60 | ₹14.47 | 9,750 |
| 2026-06-15 | ₹14.59 | ₹15.81 | ₹13.72 | ₹14.12 | 6,112 |
| 2026-06-12 | ₹14.49 | ₹14.49 | ₹13.76 | ₹13.79 | 2,264 |
| 2026-06-11 | ₹13.50 | ₹14.60 | ₹13.50 | ₹13.85 | 15,137 |
| 2026-06-10 | ₹14.77 | ₹14.77 | ₹13.80 | ₹13.95 | 2,871 |
| 2026-06-09 | ₹13.70 | ₹14.98 | ₹13.61 | ₹13.92 | 8,898 |
| 2026-06-08 | ₹14.11 | ₹15.27 | ₹13.28 | ₹14.45 | 14,075 |
| 2026-06-05 | ₹14.47 | ₹14.50 | ₹13.00 | ₹14.22 | 85,812 |
| 2026-06-04 | ₹14.24 | ₹15.17 | ₹14.12 | ₹14.47 | 11,541 |
| 2026-06-03 | ₹14.97 | ₹14.97 | ₹13.80 | ₹14.53 | 29,035 |
| 2026-06-02 | ₹14.38 | ₹15.51 | ₹13.79 | ₹14.78 | 13,631 |
| 2026-06-01 | ₹15.45 | ₹16.40 | ₹14.18 | ₹14.45 | 75,156 |
| 2026-05-29 | ₹16.49 | ₹16.99 | ₹15.50 | ₹15.75 | 24,927 |
| 2026-05-27 | ₹15.09 | ₹15.94 | ₹14.81 | ₹15.71 | 36,300 |
| 2026-05-26 | ₹14.75 | ₹16.00 | ₹14.73 | ₹15.14 | 43,515 |
| 2026-05-25 | ₹14.86 | ₹14.86 | ₹13.32 | ₹14.78 | 7,419 |
| 2026-05-22 | ₹14.48 | ₹14.93 | ₹13.57 | ₹13.85 | 5,130 |
| 2026-05-21 | ₹14.40 | ₹14.43 | ₹13.59 | ₹14.07 | 5,803 |
| 2026-05-20 | ₹14.00 | ₹14.35 | ₹13.35 | ₹13.54 | 13,271 |
| 2026-05-19 | ₹14.19 | ₹14.19 | ₹13.29 | ₹13.44 | 17,561 |
| 2026-05-18 | ₹15.75 | ₹16.10 | ₹13.73 | ₹13.77 | 72,923 |
| 2026-05-15 | ₹15.48 | ₹16.00 | ₹15.00 | ₹15.25 | 10,223 |
| 2026-05-14 | ₹16.28 | ₹16.70 | ₹15.10 | ₹15.47 | 54,561 |
| 2026-05-13 | ₹15.51 | ₹16.49 | ₹15.09 | ₹15.72 | 23,922 |
| 2026-05-12 | ₹18.20 | ₹18.20 | ₹15.65 | ₹15.96 | 116,869 |
| 2026-05-11 | ₹16.48 | ₹17.75 | ₹14.61 | ₹16.90 | 214,133 |
| 2026-05-08 | ₹14.35 | ₹16.48 | ₹14.12 | ₹16.14 | 307,316 |
| 2026-05-07 | ₹12.30 | ₹14.37 | ₹12.00 | ₹13.74 | 103,732 |
| 2026-05-06 | ₹12.25 | ₹12.76 | ₹11.73 | ₹11.98 | 26,014 |
| 2026-05-05 | ₹11.85 | ₹12.50 | ₹11.34 | ₹12.24 | 44,112 |
| 2026-05-04 | ₹11.89 | ₹11.89 | ₹10.80 | ₹11.82 | 13,476 |
| 2026-04-30 | ₹11.51 | ₹11.70 | ₹10.50 | ₹10.99 | 33,514 |
| 2026-04-29 | ₹12.50 | ₹12.75 | ₹11.50 | ₹11.66 | 46,226 |
| 2026-04-28 | ₹11.72 | ₹12.59 | ₹11.25 | ₹12.50 | 16,410 |
| 2026-04-27 | ₹12.60 | ₹12.60 | ₹11.02 | ₹11.49 | 34,525 |
| 2026-04-24 | ₹12.50 | ₹12.85 | ₹12.00 | ₹12.02 | 5,546 |
| 2026-04-23 | ₹12.70 | ₹13.07 | ₹12.20 | ₹12.38 | 3,406 |
| 2026-04-22 | ₹13.00 | ₹13.00 | ₹12.56 | ₹12.84 | 1,892 |
| 2026-04-21 | ₹12.80 | ₹13.40 | ₹12.52 | ₹13.00 | 6,027 |
| 2026-04-20 | ₹12.90 | ₹12.90 | ₹12.30 | ₹12.50 | 1,655 |
| 2026-04-17 | ₹12.40 | ₹12.97 | ₹11.17 | ₹12.47 | 29,164 |
| 2026-04-16 | ₹12.99 | ₹13.10 | ₹11.70 | ₹12.67 | 29,978 |
| 2026-04-15 | ₹12.40 | ₹12.50 | ₹11.85 | ₹12.29 | 7,405 |
| 2026-04-13 | ₹11.78 | ₹12.23 | ₹11.28 | ₹11.64 | 8,562 |
| 2026-04-10 | ₹11.85 | ₹12.50 | ₹11.50 | ₹12.43 | 9,498 |
| 2026-04-09 | ₹11.99 | ₹12.00 | ₹11.00 | ₹11.84 | 5,071 |
| 2026-04-08 | ₹11.94 | ₹11.94 | ₹11.25 | ₹11.65 | 2,680 |
| 2026-04-07 | ₹10.99 | ₹10.99 | ₹10.55 | ₹10.95 | 6,230 |
| 2026-04-06 | ₹11.00 | ₹12.22 | ₹10.43 | ₹10.67 | 33,814 |
| 2026-04-02 | ₹11.48 | ₹11.50 | ₹10.50 | ₹11.22 | 13,120 |
| 2026-04-01 | ₹9.81 | ₹11.33 | ₹9.81 | ₹10.50 | 10,599 |
| 2026-03-30 | ₹10.49 | ₹10.49 | ₹9.45 | ₹9.65 | 8,055 |
| 2026-03-27 | ₹11.70 | ₹11.70 | ₹9.61 | ₹10.01 | 43,569 |
| 2026-03-25 | ₹10.60 | ₹11.00 | ₹10.60 | ₹10.93 | 18,235 |
| 2026-03-24 | ₹11.05 | ₹11.05 | ₹9.50 | ₹10.73 | 14,060 |
| 2026-03-23 | ₹11.30 | ₹12.49 | ₹10.26 | ₹10.63 | 13,025 |
| 2026-03-20 | ₹11.83 | ₹12.02 | ₹11.30 | ₹11.68 | 8,946 |
| 2026-03-19 | ₹11.30 | ₹11.80 | ₹11.00 | ₹11.47 | 1,614 |
| 2026-03-18 | ₹11.63 | ₹11.82 | ₹11.21 | ₹11.49 | 9,041 |
| 2026-03-17 | ₹11.57 | ₹11.92 | ₹11.20 | ₹11.64 | 11,885 |
| 2026-03-16 | ₹11.60 | ₹11.76 | ₹10.62 | ₹11.55 | 44,515 |
| 2026-03-13 | ₹11.10 | ₹11.90 | ₹11.10 | ₹11.79 | 6,891 |
| 2026-03-12 | ₹11.62 | ₹11.90 | ₹11.62 | ₹11.75 | 10,512 |
| 2026-03-11 | ₹11.10 | ₹11.92 | ₹11.10 | ₹11.58 | 11,307 |
| 2026-03-10 | ₹12.00 | ₹12.30 | ₹10.40 | ₹11.09 | 39,856 |
| 2026-03-09 | ₹12.78 | ₹12.78 | ₹11.10 | ₹11.34 | 39,463 |
| 2026-03-06 | ₹12.60 | ₹13.07 | ₹11.66 | ₹12.42 | 17,116 |
| 2026-03-05 | ₹12.98 | ₹12.98 | ₹12.31 | ₹12.61 | 10,731 |
| 2026-03-04 | ₹12.35 | ₹13.20 | ₹12.10 | ₹12.48 | 7,277 |
| 2026-03-02 | ₹12.76 | ₹15.10 | ₹12.33 | ₹12.99 | 15,166 |
| 2026-02-27 | ₹12.43 | ₹13.17 | ₹12.43 | ₹12.76 | 5,890 |
| 2026-02-26 | ₹13.24 | ₹13.24 | ₹12.00 | ₹12.49 | 3,855 |
| 2026-02-25 | ₹12.51 | ₹12.93 | ₹12.20 | ₹12.85 | 2,220 |
| 2026-02-24 | ₹13.23 | ₹13.30 | ₹12.17 | ₹12.41 | 14,865 |
| 2026-02-23 | ₹13.90 | ₹13.90 | ₹12.50 | ₹12.66 | 11,113 |
| 2026-02-20 | ₹12.35 | ₹13.65 | ₹11.51 | ₹13.22 | 17,961 |
| 2026-02-19 | ₹12.40 | ₹12.40 | ₹11.06 | ₹12.18 | 12,781 |
| 2026-02-18 | ₹12.07 | ₹12.70 | ₹11.51 | ₹12.37 | 16,501 |
| 2026-02-17 | ₹12.96 | ₹13.24 | ₹11.16 | ₹11.51 | 31,074 |
| 2026-02-16 | ₹12.19 | ₹12.57 | ₹11.17 | ₹12.57 | 191,012 |
| 2026-02-13 | ₹10.90 | ₹10.90 | ₹10.33 | ₹10.48 | 583 |
| 2026-02-12 | ₹10.84 | ₹10.84 | ₹10.14 | ₹10.40 | 4,648 |
| 2026-02-11 | ₹10.82 | ₹10.84 | ₹10.23 | ₹10.44 | 1,112 |
| 2026-02-10 | ₹10.55 | ₹10.55 | ₹9.95 | ₹10.52 | 2,991 |
| 2026-02-09 | ₹10.74 | ₹10.74 | ₹10.10 | ₹10.33 | 3,487 |
| 2026-02-06 | ₹10.36 | ₹10.66 | ₹9.86 | ₹10.36 | 1,005 |
| 2026-02-05 | ₹10.74 | ₹10.74 | ₹10.00 | ₹10.55 | 7,464 |
| 2026-02-04 | ₹9.97 | ₹10.25 | ₹9.53 | ₹10.05 | 6,921 |
| 2026-02-03 | ₹9.70 | ₹9.90 | ₹9.20 | ₹9.74 | 5,131 |
| 2026-02-02 | ₹9.74 | ₹9.74 | ₹9.14 | ₹9.55 | 717 |
| 2026-02-01 | ₹9.02 | ₹9.86 | ₹9.02 | ₹9.50 | 1,512 |
| 2026-01-30 | ₹9.83 | ₹9.83 | ₹9.25 | ₹9.51 | 7,191 |
| 2026-01-29 | ₹9.97 | ₹9.97 | ₹9.20 | ₹9.72 | 11,543 |
| 2026-01-28 | ₹9.65 | ₹9.79 | ₹8.81 | ₹9.63 | 10,354 |
| 2026-01-27 | ₹10.60 | ₹10.60 | ₹8.77 | ₹9.45 | 47,482 |
| 2026-01-23 | ₹10.67 | ₹10.67 | ₹10.36 | ₹10.47 | 12,554 |
| 2026-01-22 | ₹10.10 | ₹10.48 | ₹10.10 | ₹10.35 | 6,325 |
| 2026-01-21 | ₹10.34 | ₹10.34 | ₹9.11 | ₹9.98 | 16,365 |
| 2026-01-20 | ₹10.53 | ₹10.58 | ₹9.90 | ₹10.21 | 15,279 |
| 2026-01-19 | ₹11.22 | ₹11.22 | ₹9.61 | ₹10.12 | 23,816 |
| 2026-01-16 | ₹11.55 | ₹11.55 | ₹10.11 | ₹10.35 | 5,201 |
| 2026-01-14 | ₹10.79 | ₹10.79 | ₹10.00 | ₹10.18 | 13,530 |
| 2026-01-13 | ₹10.00 | ₹11.21 | ₹9.76 | ₹9.99 | 58,050 |
| 2026-01-12 | ₹10.93 | ₹11.48 | ₹9.26 | ₹9.79 | 34,863 |
| 2026-01-09 | ₹11.06 | ₹11.78 | ₹10.66 | ₹10.73 | 31,838 |
| 2026-01-08 | ₹11.95 | ₹12.03 | ₹11.25 | ₹11.43 | 16,593 |
| 2026-01-07 | ₹12.06 | ₹12.06 | ₹11.30 | ₹11.95 | 6,995 |
| 2026-01-06 | ₹12.02 | ₹12.55 | ₹11.61 | ₹12.06 | 8,517 |
| 2026-01-05 | ₹12.47 | ₹12.47 | ₹12.00 | ₹12.37 | 5,352 |
| 2026-01-02 | ₹12.31 | ₹13.24 | ₹12.01 | ₹12.49 | 632 |
| 2026-01-01 | ₹12.70 | ₹12.70 | ₹11.66 | ₹12.31 | 1,893 |
Anuroop Packaging Share Price Performance Analysis (Nov 2019 - Sep 2026)
ANUROOP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.73%
₹12.31 → ₹10.25
Year to Date
Price Volatility
12.69%
Low Volatility
Year to Date
Average Daily Volume
19,203
Year to Date Average
BSE Exchange
Anuroop Packaging Share Price History – Frequently Asked Questions
Common questions about ANUROOP historical data and records. Analyse ANUROOP shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Anuroop Packaging (ANUROOP)?
The all-time high share price of Anuroop Packaging was ₹50.0 recorded on February 23, 2023 on the BSE exchange.
What is the all-time low share price of Anuroop Packaging (ANUROOP)?
The all-time low share price of Anuroop Packaging was ₹6.85 recorded on March 19, 2021 on the BSE exchange.
How can I download ANUROOP historical share price data?
You can download Anuroop Packaging 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 ANUROOP shares?
The highest trading volume day for Anuroop Packaging was 568,595 shares traded on July 23, 2024 on the BSE exchange, with share price at ₹31.16.