BSE
INR
Anuh Pharma Limited (ANUHPHR.BO)
84.53
-2.56
(-2.94%)
At close: 3:29:31 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
89.90
89.90
82.06
84.53
84.53
16,300
Oct 30, 2026
82.70
89.56
79.50
87.09
87.09
41,433
Oct 29, 2026
83.75
83.75
78.84
80.00
80.00
2,154
Oct 28, 2026
79.21
81.11
78.62
80.17
80.17
3,313
Oct 27, 2026
77.40
79.80
77.34
79.16
79.16
4,994
Oct 26, 2026
76.90
78.44
76.05
77.30
77.30
9,392
Oct 23, 2026
80.10
80.10
75.64
76.90
76.90
12,675
Oct 22, 2026
79.00
81.08
78.24
79.09
79.09
3,554
Oct 21, 2026
83.50
84.55
79.75
79.89
79.89
9,483
Oct 19, 2026
82.24
83.58
82.24
82.88
82.88
5,362
Oct 16, 2026
86.90
86.90
82.01
83.05
83.05
7,437
Oct 15, 2026
87.75
88.50
83.05
83.49
83.49
20,165
Oct 14, 2026
82.91
89.80
82.47
87.36
87.36
32,956
Oct 13, 2026
80.27
82.84
79.12
82.01
82.01
5,708
Oct 12, 2026
81.55
83.36
81.00
81.27
81.27
11,152
Oct 9, 2026
81.76
82.76
80.93
81.57
81.57
6,259
Oct 8, 2026
85.60
86.79
81.14
81.96
81.96
11,149
Oct 7, 2026
87.28
87.75
84.75
85.29
85.29
13,197
Oct 6, 2026
84.72
87.75
84.40
87.72
87.72
8,756
Oct 5, 2026
85.56
89.70
83.61
84.10
84.10
8,033
Oct 1, 2026
87.96
87.96
84.50
86.88
86.88
16,799
Sep 30, 2026
89.01
90.75
87.50
87.71
87.71
8,478
Sep 29, 2026
89.00
91.30
87.90
89.48
89.48
19,835
Sep 28, 2026
90.78
92.67
88.79
89.65
89.65
8,832
Sep 25, 2026
90.00
92.40
89.94
90.30
90.30
24,127
Sep 24, 2026
92.71
93.02
90.20
90.89
90.89
11,111
Sep 23, 2026
94.03
96.40
92.83
93.39
93.39
21,296
Sep 22, 2026
94.25
95.40
93.20
94.03
94.03
6,571
Sep 21, 2026
93.92
96.10
92.04
93.49
93.49
13,297
Sep 18, 2026
93.50
95.00
91.87
93.39
93.39
13,501
Sep 17, 2026
90.00
97.80
90.00
93.59
93.59
45,218
Sep 16, 2026
90.00
92.00
86.88
89.42
89.42
18,314
Sep 15, 2026
95.11
97.87
89.90
90.15
90.15
22,875
Sep 11, 2026
90.10
95.25
90.10
94.62
94.62
27,706
Sep 10, 2026
98.00
98.95
90.16
91.39
91.39
48,737
Sep 9, 2026
98.87
99.50
96.08
96.53
96.53
52,504
Sep 8, 2026
91.38
99.46
91.38
95.35
95.35
162,683
Sep 7, 2026
80.84
91.80
80.84
90.67
90.67
151,480
Sep 4, 2026
81.27
82.50
79.80
81.24
81.24
7,557
Sep 3, 2026
78.65
81.57
78.06
79.59
79.59
11,760
Sep 2, 2026
82.30
82.38
78.55
79.22
79.22
6,724
Sep 1, 2026
82.16
82.38
81.00
81.25
81.25
3,990
Aug 31, 2026
83.37
83.37
80.00
82.16
82.16
5,348
Aug 28, 2026
85.00
86.02
82.21
83.82
83.82
16,536
Aug 27, 2026
79.00
84.39
78.32
83.57
83.57
45,998
Aug 26, 2026
78.18
79.49
77.01
78.90
78.90
2,669
Aug 25, 2026
78.50
78.88
77.46
77.90
77.90
969
Aug 24, 2026
76.95
79.15
76.38
78.51
78.51
2,706
Aug 21, 2026
76.45
77.14
75.68
75.81
75.81
1,894
Aug 20, 2026
76.00
77.00
75.51
76.26
76.26
4,683
Aug 19, 2026
75.88
76.32
75.30
75.99
75.99
1,052
Aug 18, 2026
75.85
76.98
75.20
76.21
76.21
4,811
Aug 17, 2026
76.44
76.80
75.76
75.85
75.85
4,305
Aug 14, 2026
76.56
77.10
76.00
76.26
76.26
4,628
Aug 13, 2026
78.71
78.71
76.58
76.90
76.90
2,586
Aug 12, 2026
78.17
78.17
77.00
77.18
77.18
7,053
Aug 11, 2026
79.95
79.95
77.75
77.75
77.75
5,731
Aug 10, 2026
75.01
79.54
75.01
77.59
77.59
12,161
Aug 7, 2026
78.94
81.90
78.13
79.81
79.81
14,368
Aug 6, 2026
79.61
79.61
78.75
78.89
78.89
10,743
Aug 5, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
79.19
80.34
79.00
79.18
79.18
8,638
Aug 4, 2026
81.30
81.30
79.90
80.61
79.11
2,233
Aug 3, 2026
81.75
81.75
79.62
80.62
79.12
4,189
Jul 31, 2026
81.50
81.50
79.25
79.25
77.78
1,999
Jul 30, 2026
79.01
79.55
79.00
79.04
77.57
2,753
Jul 29, 2026
80.02
81.00
78.10
79.31
77.83
6,841
Jul 28, 2026
80.31
81.10
78.52
80.01
78.52
2,802
Jul 27, 2026
81.01
81.01
79.12
80.72
79.22
4,236
Jul 24, 2026
79.98
79.98
78.91
79.13
77.66
1,952
Jul 23, 2026
80.79
81.52
79.00
79.16
77.69
2,149
Jul 22, 2026
80.01
80.96
77.28
80.79
79.29
4,607
Jul 21, 2026
81.80
81.80
79.49
80.01
78.52
4,138
Jul 20, 2026
78.99
81.52
78.99
80.33
78.84
4,276
Jul 17, 2026
81.88
81.88
78.72
78.98
77.51
10,825
Jul 16, 2026
76.01
80.53
76.01
79.58
78.10
2,544
Jul 15, 2026
82.30
82.30
79.65
80.21
78.72
1,642
Jul 14, 2026
82.25
82.25
78.63
79.53
78.05
3,685
Jul 13, 2026
79.20
80.78
78.68
78.95
77.48
2,850
Jul 10, 2026
77.55
80.77
77.55
78.73
77.26
2,917
Jul 9, 2026
78.99
80.00
78.43
79.13
77.66
3,888
Jul 8, 2026
79.00
80.71
77.10
77.38
75.94
7,015
Jul 7, 2026
77.00
80.81
77.00
78.93
77.46
1,361
Jul 6, 2026
80.86
81.99
80.00
80.74
79.24
4,617
Jul 3, 2026
82.00
82.78
80.05
80.21
78.72
11,537
Jul 2, 2026
81.69
82.00
80.01
81.49
79.97
7,863
Jul 1, 2026
82.40
82.50
79.90
79.99
78.50
3,798
Jun 30, 2026
78.36
81.40
78.36
81.08
79.57
3,944
Jun 29, 2026
75.25
81.50
75.25
79.96
78.47
3,553
Jun 25, 2026
79.31
79.31
77.96
78.38
76.92
3,470
Jun 24, 2026
79.08
80.56
78.11
78.59
77.13
3,871
Jun 23, 2026
82.00
82.40
78.33
79.08
77.61
13,841
Jun 22, 2026
77.05
79.80
77.05
78.49
77.03
6,973
Jun 19, 2026
81.46
81.46
77.02
77.64
76.20
3,534
Jun 18, 2026
81.01
81.01
78.15
78.80
77.33
1,539
Jun 17, 2026
79.00
81.50
79.00
79.57
78.09
3,784
Jun 16, 2026
78.95
81.55
78.20
81.44
79.92
7,533
Jun 15, 2026
80.75
81.47
77.50
77.77
76.32
15,336
Jun 12, 2026
77.00
84.46
77.00
79.14
77.67
54,452
Jun 11, 2026
75.79
79.31
75.61
75.85
74.44
33,115
Jun 10, 2026
78.56
78.56
75.58
76.14
74.72
3,008
Jun 9, 2026
74.28
78.70
74.28
77.59
76.15
5,504
Jun 8, 2026
76.70
76.70
74.00
75.61
74.20
8,195
Jun 5, 2026
76.18
76.72
75.50
75.86
74.45
3,271
Jun 4, 2026
76.53
77.24
75.60
75.96
74.55
4,127
Jun 3, 2026
76.15
76.80
75.30
76.53
75.11
3,187
Jun 2, 2026
77.84
77.91
75.40
75.50
74.10
1,230
Jun 1, 2026
76.89
77.85
76.43
76.71
75.28
11,143
May 29, 2026
75.51
78.07
75.51
76.89
75.46
4,691
May 27, 2026
76.58
76.90
76.11
76.69
75.26
1,801
May 26, 2026
76.41
77.55
76.15
76.58
75.15
3,720
May 25, 2026
76.00
77.53
75.78
76.30
74.88
4,861
May 22, 2026
78.10
78.10
75.21
76.00
74.59
5,091
May 21, 2026
81.87
81.87
76.05
76.51
75.09
17,586
May 20, 2026
80.00
81.98
78.21
79.78
78.30
4,755
May 19, 2026
78.15
80.80
78.12
79.96
78.47
2,728
May 18, 2026
78.01
78.45
77.00
77.77
76.32
1,871
May 15, 2026
79.20
80.21
78.50
78.74
77.27
3,608
May 14, 2026
76.22
80.58
76.22
79.14
77.67
2,141
May 13, 2026
80.00
80.58
79.31
80.16
78.67
4,210
May 12, 2026
81.69
82.29
80.20
80.51
79.01
4,992
May 11, 2026
84.15
84.15
81.62
82.71
81.17
5,854
May 8, 2026
83.00
84.50
82.50
84.15
82.58
4,188
May 7, 2026
83.79
83.79
82.44
82.95
81.41
3,934
May 6, 2026
81.50
85.84
81.50
82.74
81.20
11,798
May 5, 2026
80.00
86.41
80.00
85.43
83.84
13,786
May 4, 2026
83.75
83.75
77.94
79.70
78.22
5,152
Apr 30, 2026
82.00
83.16
81.00
81.99
80.46
1,127
Apr 29, 2026
84.75
84.75
82.10
82.10
80.57
431
Apr 28, 2026
81.19
83.14
81.19
82.55
81.01
2,029
Apr 27, 2026
81.47
84.96
81.32
82.85
81.31
4,881
Apr 24, 2026
80.50
81.58
80.50
80.87
79.37
1,552
Apr 23, 2026
82.01
82.67
81.58
81.70
80.18
4,993
Apr 22, 2026
81.00
82.15
80.27
81.25
79.74
3,175
Apr 21, 2026
81.97
83.07
80.67
81.00
79.49
4,173
Apr 20, 2026
84.46
84.46
81.00
81.10
79.59
3,428
Apr 17, 2026
80.10
83.53
80.10
82.80
81.26
9,232
Apr 16, 2026
80.40
83.40
80.00
82.72
81.18
9,153
Apr 15, 2026
79.79
80.95
79.50
80.40
78.90
1,901
Apr 13, 2026
78.10
79.72
77.99
78.35
76.89
2,678
Apr 10, 2026
79.58
80.70
78.60
79.24
77.77
3,088
Apr 9, 2026
77.10
78.30
76.20
77.89
76.44
2,118
Apr 8, 2026
75.49
76.90
74.90
75.72
74.31
3,733
Apr 7, 2026
74.00
74.69
73.13
73.28
71.92
732
Apr 6, 2026
74.99
74.99
70.75
73.07
71.71
4,954
Apr 2, 2026
74.92
74.92
71.54
73.44
72.07
3,341
Apr 1, 2026
67.50
74.30
67.50
73.11
71.75
5,007
Mar 30, 2026
67.01
70.00
66.72
67.12
65.87
9,506
Mar 27, 2026
70.01
71.78
69.63
70.21
68.90
16,413
Mar 25, 2026
72.11
73.81
70.90
71.41
70.08
6,757
Mar 24, 2026
73.00
73.00
70.00
71.56
70.23
12,562
Mar 23, 2026
74.00
74.00
70.64
71.35
70.02
15,770
Mar 20, 2026
75.82
75.82
74.00
74.68
73.29
5,020
Mar 19, 2026
73.00
78.00
73.00
74.54
73.15
3,402
Mar 18, 2026
76.11
77.70
75.91
76.90
75.47
820
Mar 17, 2026
82.00
82.00
75.15
75.71
74.30
258
Mar 16, 2026
86.40
86.40
75.50
75.50
74.10
77,975
Mar 13, 2026
71.02
78.73
71.02
77.11
75.68
4,004
Mar 12, 2026
79.00
79.00
76.43
78.49
77.03
4,108
Mar 11, 2026
77.00
79.86
75.98
78.86
77.39
5,991
Mar 10, 2026
77.96
78.00
76.12
76.77
75.34
1,024
Mar 9, 2026
75.00
77.89
74.00
77.84
76.39
1,642
Mar 6, 2026
77.20
78.15
76.80
77.19
75.75
624
Mar 5, 2026
89.66
89.66
76.46
77.85
76.40
2,521
Mar 4, 2026
76.38
77.00
75.02
76.07
74.65
4,427
Mar 2, 2026
76.90
78.64
76.90
77.54
76.10
1,791
Feb 27, 2026
78.68
78.68
76.56
77.38
75.94
1,515
Feb 26, 2026
76.21
78.95
76.11
77.85
76.40
1,330
Feb 25, 2026
76.06
76.70
75.09
76.11
74.69
2,909
Feb 24, 2026
73.34
76.28
72.25
75.34
73.94
3,645
Feb 23, 2026
75.04
75.13
73.35
73.64
72.27
5,250
Feb 20, 2026
75.75
76.68
74.00
75.11
73.71
9,579
Feb 19, 2026
78.33
78.33
75.75
75.96
74.55
6,265
Feb 18, 2026
80.88
82.67
77.00
77.51
76.07
7,880
Feb 17, 2026
82.16
83.21
81.70
81.70
80.18
1,999
Feb 16, 2026
80.97
81.70
80.97
81.02
79.51
6,290
Feb 13, 2026
81.40
82.57
80.20
80.97
79.46
1,205
Feb 12, 2026
82.95
82.99
81.18
82.12
80.59
1,135
Feb 11, 2026
84.19
84.50
81.77
82.99
81.45
7,620
Feb 10, 2026
83.51
84.44
83.18
83.60
82.04
8,022
Feb 9, 2026
85.00
85.00
82.05
82.98
81.44
8,955
Feb 6, 2026
78.95
80.90
78.81
79.45
77.97
4,054
Feb 5, 2026
82.78
82.78
78.97
79.81
78.32
3,551
Feb 4, 2026
79.43
82.78
79.43
81.90
80.38
9,190
Feb 3, 2026
74.36
82.90
73.17
79.43
77.95
8,089
Feb 2, 2026
74.20
74.20
70.50
72.00
70.66
9,455
Jan 30, 2026
72.00
74.20
71.65
72.95
71.59
3,658
Jan 29, 2026
73.28
74.10
72.44
73.96
72.58
822
Jan 28, 2026
72.19
73.55
71.24
73.09
71.73
935
Jan 27, 2026
68.00
72.97
68.00
71.46
70.13
778
Jan 23, 2026
72.91
73.19
71.80
72.73
71.38
2,385
Jan 22, 2026
70.86
74.98
70.83
72.90
71.54
6,496
Jan 21, 2026
70.10
72.34
69.99
71.32
69.99
2,865
Jan 20, 2026
73.00
73.47
71.60
73.19
71.83
4,716
Jan 19, 2026
74.54
74.54
73.00
73.60
72.23
2,522
Jan 16, 2026
75.71
76.00
73.29
73.74
72.37
6,963
Jan 14, 2026
76.67
76.67
75.00
75.77
74.36
3,339
Jan 13, 2026
78.07
78.25
74.55
75.40
74.00
14,897
Jan 12, 2026
75.07
77.80
75.07
77.77
76.32
2,197
Jan 9, 2026
77.80
78.15
77.00
77.00
75.57
2,416
Jan 8, 2026
79.00
79.00
77.36
77.94
76.49
2,533
Jan 7, 2026
79.70
79.70
77.90
78.53
77.07
3,621
Jan 6, 2026
79.25
79.65
78.48
79.27
77.79
4,764
Jan 5, 2026
86.89
86.89
79.00
79.25
77.78
2,924
Jan 2, 2026
79.38
80.98
78.86
80.48
78.98
3,911
Jan 1, 2026
82.88
82.88
78.75
78.89
77.42
3,468
Dec 31, 2025
78.39
80.74
78.39
80.48
78.98
1,817
Dec 30, 2025
80.25
80.86
79.82
79.99
78.50
1,265
Dec 29, 2025
80.56
81.93
80.10
80.92
79.41
10,846
Dec 26, 2025
77.99
81.47
77.54
80.31
78.82
2,173
Dec 24, 2025
78.30
79.54
77.61
78.77
77.30
8,276
Dec 23, 2025
78.00
78.94
77.49
78.16
76.71
5,497
Dec 22, 2025
78.00
80.47
77.07
78.03
76.58
3,243
Dec 19, 2025
77.50
78.70
77.40
78.13
76.68
2,799
Dec 18, 2025
77.53
78.00
77.15
77.22
75.78
1,290
Dec 17, 2025
77.90
77.90
77.33
77.53
76.09
1,346
Dec 16, 2025
79.65
79.65
77.87
78.60
77.14
861
Dec 15, 2025
79.49
79.49
77.41
77.87
76.42
13,574
Dec 12, 2025
79.40
79.59
78.92
79.38
77.90
710
Dec 11, 2025
79.02
80.11
78.70
78.82
77.35
1,902
Dec 10, 2025
79.64
80.04
78.73
79.14
77.67
3,004
Dec 9, 2025
83.90
83.90
77.47
79.31
77.83
1,998
Dec 8, 2025
82.55
82.55
78.11
78.91
77.44
5,597
Dec 5, 2025
79.30
83.25
79.00
82.55
81.01
16,081
Dec 4, 2025
79.00
80.80
79.00
79.16
77.69
757
Dec 3, 2025
80.00
80.50
79.51
79.84
78.35
2,014
Dec 2, 2025
80.57
80.57
78.96
79.30
77.82
6,426
Dec 1, 2025
80.82
82.61
78.27
80.10
78.61
41,904
Nov 28, 2025
77.73
77.90
76.43
77.02
75.59
10,532
Nov 27, 2025
77.65
77.65
76.53
76.75
75.32
9,482
Nov 26, 2025
77.51
77.65
76.40
76.75
75.32
15,299
Nov 25, 2025
78.26
78.27
77.07
77.13
75.69
11,650
Nov 24, 2025
80.32
90.87
77.25
77.49
76.05
19,094
Nov 21, 2025
80.00
80.26
79.51
79.61
78.13
1,397
Nov 20, 2025
80.74
80.74
80.16
80.42
78.92
938
Nov 19, 2025
83.00
83.00
79.90
80.63
79.13
3,364
Nov 18, 2025
83.00
83.01
80.50
80.59
79.09
2,605
Nov 17, 2025
86.00
86.00
79.90
80.34
78.85
6,977
Nov 14, 2025
81.95
81.95
80.00
81.17
79.66
12,856
Nov 13, 2025
80.02
83.54
80.02
82.61
81.07
824
Nov 12, 2025
82.26
83.04
80.50
82.68
81.14
4,036
Nov 11, 2025
81.49
82.43
80.20
81.25
79.74
8,638
Nov 10, 2025
84.59
84.59
81.00
81.49
79.97
11,453
Nov 7, 2025
86.71
86.98
84.05
85.99
84.39
5,585
Nov 6, 2025
86.53
88.50
85.50
86.30
84.69
2,271
Nov 4, 2025
89.71
89.81
87.41
87.68
86.05
4,094
Nov 3, 2025
83.50
90.87
83.50
89.12
87.46
1,069
