Anand Rayons Ltd (ANAY)

ANAY
🏛️ Inde →
415.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 60.35 62.45 58.35 59.20 0.0M
2022-12-29 59.30 62.80 59.30 60.35 0.0M
2022-12-28 62.70 62.90 60.30 60.95 0.0M
2022-12-27 60.00 61.30 59.00 59.95 0.0M
2022-12-26 58.45 61.00 56.35 60.10 0.0M
2022-12-23 60.00 62.05 57.40 59.25 0.1M
2022-12-22 61.00 63.80 59.55 60.20 0.0M
2022-12-21 61.95 63.70 59.20 62.65 0.1M
2022-12-20 58.90 61.00 58.55 60.70 0.0M
2022-12-19 59.00 61.35 56.00 59.95 0.0M
2022-12-16 57.65 58.75 57.25 58.45 0.0M
2022-12-15 58.00 60.30 57.50 57.95 0.0M
2022-12-14 60.30 61.90 57.05 59.95 0.0M
2022-12-13 57.00 60.25 57.00 59.10 0.0M
2022-12-12 57.00 59.85 57.00 57.40 0.0M
2022-12-09 62.45 62.45 59.40 59.50 0.0M
2022-12-08 62.95 63.05 58.35 62.50 0.0M
2022-12-07 59.20 60.45 55.65 60.05 0.0M
2022-12-06 58.90 58.95 55.00 57.60 0.0M
2022-12-05 52.45 56.80 52.45 56.15 0.0M
2022-12-02 55.60 55.60 52.50 54.10 0.0M
2022-12-01 55.10 55.10 53.00 54.20 0.0M
2022-11-30 55.70 55.70 53.00 55.00 0.0M
2022-11-29 56.00 56.00 53.50 54.10 0.0M
2022-11-28 53.25 56.00 53.25 55.05 0.0M
2022-11-25 52.05 54.85 52.05 54.30 0.0M
2022-11-24 53.50 55.45 52.00 52.45 0.0M
2022-11-23 56.00 56.00 53.50 53.50 0.0M
2022-11-22 52.55 55.65 52.55 53.70 0.0M
2022-11-21 55.25 55.95 53.50 53.55 0.0M
2022-11-18 54.50 56.25 53.50 54.15 0.0M
2022-11-17 55.65 55.80 53.60 55.05 0.0M
2022-11-16 53.50 56.00 53.50 55.15 0.0M
2022-11-15 51.70 55.90 51.70 55.15 0.0M
2022-11-14 55.95 55.95 53.50 54.30 0.0M
2022-11-11 53.80 57.50 53.25 54.95 0.0M
2022-11-10 55.35 55.35 53.50 54.85 0.0M
2022-11-09 54.75 55.90 54.05 54.40 0.0M
2022-11-07 54.75 56.30 53.20 54.05 0.0M
2022-11-04 56.35 56.35 54.05 54.75 0.0M
2022-11-03 57.40 57.40 53.10 55.80 0.0M
2022-11-02 55.50 56.95 54.00 55.70 0.0M
2022-11-01 54.00 56.00 53.50 55.50 0.0M
2022-10-31 54.90 55.50 52.00 54.00 0.0M
2022-10-28 55.65 55.65 53.00 53.55 0.0M
2022-10-27 57.45 57.45 52.30 54.65 0.0M
2022-10-25 57.90 57.90 55.00 55.05 0.0M
2022-10-24 54.75 56.85 54.00 55.45 0.0M
2022-10-21 53.00 54.50 53.00 54.45 0.0M
2022-10-20 53.10 56.75 53.10 53.90 0.0M
2022-10-19 54.25 55.00 53.50 54.10 0.0M
2022-10-18 53.20 55.90 53.20 54.30 0.0M
2022-10-17 55.00 56.35 53.00 54.95 0.0M
2022-10-14 58.15 58.15 54.60 55.00 0.0M
2022-10-13 54.00 56.90 54.00 56.75 0.0M
2022-10-12 53.15 56.95 53.15 54.20 0.0M
2022-10-11 54.55 56.55 54.55 55.55 0.0M
2022-10-10 55.55 58.25 54.50 55.65 0.0M
2022-10-07 57.00 58.30 54.05 56.05 0.0M
2022-10-06 57.05 57.05 55.50 55.55 0.0M
2022-10-04 56.85 57.70 55.50 55.90 0.0M
2022-10-03 55.45 57.50 55.05 55.75 0.0M
2022-09-30 56.95 59.40 54.15 57.80 0.0M
2022-09-29 55.55 58.45 55.55 56.95 0.0M
2022-09-28 59.70 59.70 54.25 55.75 0.0M
2022-09-27 57.35 57.35 54.50 57.05 0.0M
2022-09-26 57.50 58.90 53.95 56.60 0.0M
2022-09-23 57.10 59.50 56.00 56.75 0.0M
2022-09-22 57.15 58.55 56.00 57.65 0.0M
2022-09-21 59.40 59.40 56.00 57.15 0.0M
2022-09-20 58.60 58.90 55.60 57.00 0.0M
2022-09-19 59.95 60.85 56.15 56.15 0.0M
2022-09-16 60.80 62.45 59.10 59.10 0.0M
2022-09-15 61.50 63.40 58.80 62.20 0.0M
2022-09-14 63.50 63.50 60.00 61.80 0.0M
2022-09-13 61.35 61.50 58.60 61.45 0.0M
2022-09-12 64.70 67.80 55.00 58.60 0.4M
2022-09-09 70.15 74.90 60.15 62.35 0.1M
2022-09-08 76.70 79.00 67.15 68.75 0.1M
2022-09-07 80.00 81.35 73.00 76.65 0.0M
2022-09-06 81.00 84.90 66.05 78.50 0.1M
2022-09-05 72.95 82.00 72.95 79.05 0.2M
2022-09-02 73.00 73.00 70.30 71.50 0.0M
2022-09-01 65.90 71.80 63.55 69.40 0.1M
2022-08-30 61.35 66.80 61.35 65.90 0.1M
2022-08-29 64.00 64.00 60.55 62.60 0.1M
2022-08-26 62.10 63.00 58.00 62.75 0.1M
2022-08-25 64.90 64.90 61.00 62.05 0.0M
2022-08-24 61.55 64.00 59.90 63.55 0.1M
2022-08-23 58.00 63.00 55.50 61.55 0.1M
2022-08-22 53.25 56.70 51.00 56.30 0.2M
2022-08-19 54.50 54.50 51.35 53.25 0.1M
2022-08-18 52.90 53.80 51.25 52.70 0.0M
2022-08-17 53.80 53.80 52.00 52.55 0.0M
2022-08-16 49.50 54.00 49.50 52.60 0.0M
2022-08-12 53.00 53.90 51.50 53.40 0.0M
2022-08-11 55.30 56.70 53.00 53.70 0.0M
2022-08-10 53.50 57.70 53.25 55.25 0.0M
2022-08-08 59.70 59.70 53.65 54.30 0.0M
2022-08-05 52.55 55.50 52.00 55.25 0.1M
2022-08-04 53.90 54.10 52.00 53.60 0.0M
2022-08-03 53.50 53.50 51.25 53.00 0.0M
2022-08-02 52.25 53.50 51.20 52.30 0.0M
2022-08-01 52.40 53.00 49.70 52.20 0.0M
2022-07-29 53.40 54.40 49.95 51.35 0.0M
2022-07-28 51.70 53.90 50.70 52.50 0.0M
2022-07-27 56.95 59.70 51.00 51.70 0.5M
2022-07-26 54.00 57.00 49.80 54.60 0.3M
2022-07-25 54.00 54.00 50.25 53.10 0.0M
2022-07-22 55.85 55.85 49.80 51.55 0.1M
2022-07-21 55.00 55.00 52.05 53.80 0.0M
2022-07-20 55.80 55.80 52.00 53.65 0.0M
2022-07-19 52.70 53.00 47.15 51.15 0.0M
2022-07-18 53.50 53.50 50.50 51.60 0.0M
2022-07-15 53.95 53.95 49.60 52.10 0.0M
2022-07-14 54.25 54.60 48.10 52.00 0.0M
2022-07-13 53.80 57.00 51.50 52.70 0.0M
2022-07-12 51.20 54.80 51.20 52.90 0.0M
2022-07-11 56.90 58.45 52.95 53.60 0.0M
2022-07-08 58.85 58.85 54.00 55.45 0.0M
2022-07-07 60.00 60.00 56.15 57.55 0.0M
2022-07-06 58.90 59.25 55.25 58.80 0.0M
2022-07-05 56.20 59.50 56.15 58.00 0.0M
2022-07-04 55.90 62.40 55.90 58.00 0.0M
2022-07-01 57.55 61.00 54.95 57.00 0.0M
2022-06-30 59.40 61.00 58.45 59.00 0.0M
2022-06-29 58.20 60.95 58.00 59.30 0.0M
2022-06-28 58.05 62.50 58.00 61.10 0.0M
2022-06-27 58.00 60.55 57.60 57.95 0.0M
2022-06-24 60.80 60.80 57.50 57.55 0.0M
2022-06-23 63.00 65.45 55.25 58.45 0.0M
2022-06-22 61.00 62.40 57.00 60.50 0.0M
2022-06-21 52.55 59.80 52.50 58.45 0.1M
2022-06-20 57.45 57.70 53.05 54.40 0.0M
2022-06-17 53.60 59.00 53.60 55.00 0.0M
2022-06-16 57.30 60.65 51.15 56.65 0.0M
2022-06-15 53.55 55.90 52.05 55.15 0.0M
2022-06-14 52.00 56.20 52.00 53.55 0.0M
2022-06-13 54.60 55.20 50.50 54.25 0.0M
2022-06-10 55.50 59.80 51.50 54.60 0.0M
2022-06-09 60.05 63.00 55.60 55.60 0.1M
2022-06-08 65.00 65.05 59.55 61.75 0.0M
2022-06-07 57.90 64.45 57.45 63.70 0.0M
2022-06-06 57.30 58.95 56.90 58.60 0.0M
2022-06-03 57.60 59.90 55.70 56.15 0.0M
2022-06-02 58.80 58.80 56.00 57.55 0.0M
2022-06-01 57.15 58.65 56.40 57.65 0.1M
2022-05-31 53.50 58.35 53.50 56.00 0.0M
2022-05-30 58.50 59.15 55.60 55.60 0.1M
2022-05-27 63.95 63.95 58.50 58.50 0.0M
2022-05-26 67.70 67.85 61.45 61.55 0.0M
2022-05-25 66.40 66.40 60.10 64.65 0.1M
2022-05-24 63.25 63.25 63.25 63.25 0.0M
2022-05-23 60.25 60.25 60.25 60.25 0.0M
2022-05-20 57.10 57.40 57.00 57.40 0.0M
2022-05-19 50.05 55.00 50.05 54.70 0.0M
2022-05-18 52.00 53.70 51.50 52.40 0.1M
2022-05-17 51.25 53.40 51.00 51.40 0.0M
2022-05-16 53.10 54.40 50.80 51.05 0.1M
2022-05-13 49.00 53.10 49.00 52.05 0.0M
2022-05-12 50.70 52.20 49.30 50.60 0.0M
2022-05-11 48.75 53.75 48.75 49.80 0.0M
2022-05-10 53.10 54.75 50.45 51.20 0.0M
2022-05-09 54.55 55.25 52.90 53.10 0.0M
2022-05-06 54.00 58.00 53.70 55.65 0.2M
2022-05-05 55.95 56.00 53.10 55.85 0.0M
2022-05-04 52.10 53.60 49.70 53.45 0.0M
2022-05-02 49.50 51.70 49.50 51.05 0.0M
2022-04-29 50.00 51.90 50.00 50.40 0.0M
2022-04-28 51.85 51.85 49.95 50.75 0.0M
2022-04-27 51.00 51.50 49.40 49.75 0.0M
2022-04-26 49.50 51.80 49.00 50.35 0.0M
2022-04-25 53.10 53.10 48.55 49.70 0.0M
2022-04-22 49.00 51.10 49.00 51.10 0.1M
2022-04-21 49.50 52.25 47.70 48.70 0.5M
2022-04-20 51.25 52.00 50.00 50.20 0.0M
2022-04-19 50.50 51.25 49.35 50.15 0.0M
2022-04-18 51.30 53.85 48.75 49.30 0.2M
2022-04-13 56.70 56.70 51.30 51.30 0.0M
2022-04-12 53.80 54.00 50.50 54.00 0.0M
2022-04-11 51.80 52.25 48.70 51.45 0.0M
2022-04-08 50.30 50.30 48.50 49.80 0.0M
2022-04-07 48.85 50.80 48.80 48.95 0.0M
2022-04-06 51.90 51.90 48.60 49.80 0.0M
2022-04-05 50.85 50.90 48.00 49.70 0.0M
2022-04-04 48.50 50.90 48.50 49.55 0.0M
2022-04-01 47.60 51.70 47.60 49.60 0.0M
2022-03-31 50.10 51.95 49.80 49.95 0.1M
2022-03-30 51.00 52.50 51.00 52.40 0.0M
2022-03-29 50.10 53.00 49.90 50.00 0.3M
2022-03-28 57.95 57.95 52.45 52.50 0.2M
2022-03-25 55.20 55.20 55.20 55.20 0.0M
2022-03-24 47.85 52.60 47.85 52.60 0.0M
2022-03-23 46.00 50.10 46.00 50.10 0.0M
2022-03-22 49.50 51.75 47.05 47.75 0.0M
2022-03-21 51.05 52.55 49.45 49.50 0.0M
2022-03-17 57.40 57.40 52.00 52.05 0.1M
2022-03-16 56.90 57.90 52.40 54.70 0.1M
2022-03-15 53.95 57.80 52.30 55.15 0.0M
2022-03-14 60.75 60.75 55.05 55.05 0.1M
2022-03-11 57.90 57.90 57.90 57.90 0.0M
2022-03-10 55.10 55.15 55.10 55.15 0.0M
2022-03-09 52.35 52.55 47.75 52.55 0.0M
2022-03-08 50.30 50.30 48.00 50.05 0.0M
2022-03-07 48.35 49.75 46.25 47.95 0.0M
2022-03-04 47.20 48.00 45.10 47.40 0.0M
2022-03-03 45.75 50.25 45.70 45.85 0.6M
2022-03-02 50.55 51.60 48.05 48.10 0.1M
2022-02-28 50.30 53.80 50.20 50.55 0.0M
2022-02-25 50.90 56.20 50.90 52.80 0.0M
2022-02-24 53.55 55.90 53.55 53.55 0.0M
2022-02-23 56.35 59.95 56.35 56.35 0.1M
2022-02-22 59.30 59.30 59.30 59.30 0.0M
2022-02-21 65.50 68.90 62.40 62.40 0.1M
2022-02-18 59.90 66.20 59.90 65.65 0.4M
2022-02-17 63.05 63.05 63.05 63.05 0.0M
2022-02-16 66.35 66.35 66.35 66.35 0.0M
2022-02-15 69.80 69.80 69.80 69.80 0.0M
2022-02-14 73.45 73.45 73.45 73.45 0.0M
2022-02-11 77.30 77.30 77.30 77.30 0.0M
2022-02-10 81.35 81.35 81.35 81.35 0.0M
2022-02-09 85.60 85.60 85.60 85.60 0.0M
2022-02-08 90.10 90.10 90.10 90.10 0.0M
2022-02-07 94.80 94.80 94.80 94.80 0.1M
2022-02-04 99.75 99.75 99.75 99.75 0.0M
2022-02-03 104.95 104.95 104.95 104.95 0.0M
2022-02-02 110.45 110.45 110.45 110.45 0.0M
2022-02-01 116.25 119.90 116.25 116.25 0.1M
2022-01-31 122.35 122.35 122.35 122.35 0.0M
2022-01-28 128.75 128.75 128.75 128.75 0.0M
2022-01-27 135.50 135.50 135.50 135.50 0.0M
2022-01-25 142.60 142.60 142.60 142.60 0.0M
2022-01-24 150.10 150.10 150.10 150.10 0.0M
2022-01-21 157.95 157.95 157.95 157.95 0.0M
2022-01-20 166.25 166.25 166.25 166.25 0.0M
2022-01-19 175.00 175.00 175.00 175.00 0.0M
2022-01-18 184.20 184.20 184.20 184.20 0.0M
2022-01-17 193.85 193.85 193.85 193.85 0.0M
2022-01-14 204.05 204.05 204.05 204.05 0.0M
2022-01-13 214.75 214.75 214.75 214.75 0.0M
2022-01-12 226.05 226.05 226.05 226.05 0.0M
2022-01-11 237.90 237.90 237.90 237.90 0.1M
2022-01-10 250.40 250.40 250.40 250.40 0.0M
2022-01-07 263.55 263.55 263.55 263.55 0.0M
2022-01-06 277.40 277.40 277.40 277.40 0.1M
2022-01-05 298.70 307.00 279.80 292.00 0.3M
2022-01-04 284.90 294.55 284.90 294.50 0.2M
2022-01-03 277.20 280.55 267.20 280.55 0.2M