Anant Raj

ANRA
🏛️ India →
699.70
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 74.30 77.35 73.45 77.30 0.2M
2021-12-30 75.45 75.60 73.55 73.70 0.0M
2021-12-29 76.00 77.00 74.55 75.05 0.1M
2021-12-28 75.00 78.30 74.30 75.90 0.2M
2021-12-27 72.70 75.05 70.20 75.05 0.3M
2021-12-24 76.90 76.90 71.20 71.50 0.1M
2021-12-23 76.90 77.00 73.40 74.50 0.1M
2021-12-22 72.45 73.65 71.10 73.65 0.0M
2021-12-21 67.50 70.15 67.25 70.15 0.0M
2021-12-20 70.05 72.40 66.60 66.85 0.1M
2021-12-17 74.55 74.95 69.65 70.10 0.1M
2021-12-16 74.50 76.00 72.50 73.05 0.1M
2021-12-15 79.45 79.50 74.05 74.05 0.1M
2021-12-14 80.70 81.30 77.45 77.90 0.1M
2021-12-13 79.00 81.45 77.50 79.15 0.5M
2021-12-10 76.85 79.00 75.55 77.60 0.1M
2021-12-09 78.70 78.70 74.00 75.25 0.3M
2021-12-08 75.85 76.80 74.75 76.70 0.4M
2021-12-07 73.15 73.15 71.95 73.15 0.2M
2021-12-06 67.75 69.70 67.75 69.70 0.2M
2021-12-03 67.20 68.00 65.85 66.40 0.0M
2021-12-02 64.80 68.00 64.50 67.05 0.0M
2021-12-01 64.90 66.30 63.80 64.80 0.0M
2021-11-30 65.30 68.00 64.90 65.35 0.0M
2021-11-29 67.05 69.30 64.70 65.30 0.0M
2021-11-26 71.40 71.40 67.90 68.00 0.0M
2021-11-25 69.20 71.65 67.80 71.45 0.1M
2021-11-24 64.10 68.45 64.10 68.25 0.1M
2021-11-23 65.00 66.85 64.00 65.20 0.0M
2021-11-22 67.50 67.50 64.45 64.80 0.0M
2021-11-18 68.90 70.50 65.15 67.80 0.0M
2021-11-17 67.50 69.00 66.05 68.10 0.0M
2021-11-16 70.00 70.00 67.20 67.85 0.0M
2021-11-15 74.00 74.25 69.15 70.15 0.0M
2021-11-12 73.95 74.30 72.10 72.75 0.0M
2021-11-11 74.90 77.00 73.00 73.45 0.0M
2021-11-10 69.30 74.75 69.30 74.75 0.0M
2021-11-09 68.90 71.50 68.10 71.20 0.1M
2021-11-08 68.15 68.25 65.60 68.10 0.0M
2021-11-04 67.60 67.85 66.20 66.90 0.0M
2021-11-03 68.80 68.80 65.15 65.65 0.1M
2021-11-02 66.00 66.25 63.70 66.10 0.1M
2021-11-01 62.75 64.20 61.25 64.20 2.2M
2021-10-29 62.00 62.95 60.10 61.15 0.0M
2021-10-28 65.10 65.75 62.10 62.25 0.0M
2021-10-27 66.00 66.10 64.55 65.10 0.0M
2021-10-26 66.40 66.40 63.05 65.20 0.0M
2021-10-25 67.55 69.90 64.95 65.00 0.0M
2021-10-22 69.70 69.75 66.50 68.35 0.0M
2021-10-21 69.80 69.80 65.50 68.00 0.0M
2021-10-20 70.80 70.80 67.30 67.35 0.0M
2021-10-19 72.80 74.20 70.60 70.80 0.0M
2021-10-18 73.95 73.95 71.25 73.15 0.0M
2021-10-14 75.45 75.50 72.05 73.25 0.0M
2021-10-13 76.95 76.95 72.90 73.25 0.0M
2021-10-12 79.60 79.60 74.75 74.75 0.0M
2021-10-11 78.75 80.40 77.55 78.65 0.1M
2021-10-08 79.35 79.35 76.80 77.10 0.1M
2021-10-07 76.50 78.10 75.40 77.95 0.2M
2021-10-06 77.00 78.65 72.90 74.40 0.1M
2021-10-05 76.10 78.35 75.00 75.45 0.1M
2021-10-04 78.85 79.70 77.00 77.90 0.1M
2021-10-01 77.65 77.65 74.05 76.50 0.1M
2021-09-30 79.80 79.95 75.25 76.05 0.1M
2021-09-29 78.50 80.85 76.25 77.60 0.2M
2021-09-28 74.50 77.00 74.50 77.00 0.2M
2021-09-27 73.75 74.50 71.20 73.35 0.1M
2021-09-24 73.00 73.55 70.70 71.00 0.1M
2021-09-23 69.00 72.15 68.40 72.15 0.2M
2021-09-22 67.00 68.85 65.80 68.75 0.2M
2021-09-21 62.00 65.60 60.60 65.60 0.1M
2021-09-20 64.10 65.30 62.35 62.50 0.0M
2021-09-17 66.75 67.60 64.55 65.60 0.0M
2021-09-16 68.20 68.90 66.70 67.10 0.1M
2021-09-15 67.25 68.65 66.30 67.75 0.0M
2021-09-14 68.85 69.60 66.40 67.40 0.1M
2021-09-13 71.90 71.90 67.60 67.85 0.1M
2021-09-09 69.80 71.75 68.05 70.85 0.0M
2021-09-08 67.45 69.90 67.30 69.80 0.1M
2021-09-07 65.85 67.00 65.00 66.60 0.0M
2021-09-06 63.70 66.30 60.35 65.90 0.1M
2021-09-03 64.50 65.50 63.40 63.45 0.0M
2021-09-02 64.10 65.75 62.30 65.00 0.0M
2021-09-01 66.00 66.00 62.50 63.70 0.0M
2021-08-31 66.95 66.95 64.05 65.00 0.1M
2021-08-30 63.50 65.95 62.05 65.95 0.1M
2021-08-27 60.50 63.45 59.00 62.85 0.1M
2021-08-26 58.65 60.45 57.20 60.45 0.1M
2021-08-25 58.20 59.80 56.90 57.60 0.0M
2021-08-24 56.05 60.00 56.05 57.25 0.0M
2021-08-23 57.30 59.00 55.45 58.45 0.0M
2021-08-20 58.00 59.50 57.20 57.95 0.0M
2021-08-18 59.90 60.80 57.20 59.50 0.0M
2021-08-17 62.60 64.00 59.50 59.55 0.0M
2021-08-16 64.40 65.50 61.55 62.60 0.0M
2021-08-13 63.95 64.45 61.15 62.50 0.0M
2021-08-12 62.80 64.90 62.15 63.95 0.0M
2021-08-11 63.80 65.90 60.80 63.85 0.0M
2021-08-10 66.00 68.95 63.75 64.00 0.1M
2021-08-09 68.95 71.50 66.15 67.10 0.0M
2021-08-06 70.70 70.70 68.35 68.95 0.0M
2021-08-05 70.50 72.00 68.95 70.20 0.0M
2021-08-04 71.20 73.00 70.20 72.55 0.1M
2021-08-03 66.50 69.55 65.25 69.55 0.9M
2021-08-02 62.30 67.80 62.30 66.25 0.0M
2021-07-30 65.50 66.70 64.00 64.85 0.0M
2021-07-29 64.15 66.70 64.15 65.75 0.0M
2021-07-28 69.45 69.45 65.05 65.60 0.0M
2021-07-27 68.90 69.50 67.30 67.65 0.0M
2021-07-26 68.15 69.00 65.80 67.65 0.0M
2021-07-23 69.40 69.40 67.25 68.15 0.0M
2021-07-22 69.00 69.50 66.75 69.05 0.0M
2021-07-20 67.05 68.85 65.30 66.35 0.0M
2021-07-19 68.75 72.00 67.55 68.60 0.1M
2021-07-16 70.90 72.00 69.30 71.10 0.0M
2021-07-15 72.25 73.80 68.00 72.15 0.1M
2021-07-14 70.50 72.60 69.55 70.85 0.0M
2021-07-13 70.35 70.60 67.20 70.60 0.1M
2021-07-12 66.25 67.25 64.00 67.25 0.0M
2021-07-09 64.10 65.80 61.50 64.05 0.0M
2021-07-08 64.15 67.90 63.90 64.45 0.0M
2021-07-07 63.15 67.00 62.00 65.80 0.1M
2021-07-06 65.20 65.25 62.00 65.25 0.2M
2021-07-05 58.20 62.15 58.20 62.15 0.1M
2021-07-02 58.00 60.90 57.70 59.20 0.0M
2021-07-01 60.90 60.90 57.20 58.80 0.0M
2021-06-30 58.50 60.40 56.70 59.90 0.1M
2021-06-29 55.65 58.65 55.35 57.55 0.0M
2021-06-28 59.00 59.00 56.00 57.55 0.0M
2021-06-25 56.35 58.85 56.35 58.00 0.0M
2021-06-24 58.60 59.00 57.00 57.75 0.0M
2021-06-23 57.65 59.75 57.65 57.85 0.0M
2021-06-22 57.00 59.95 55.70 58.55 0.0M
2021-06-21 57.95 59.25 54.55 58.25 0.0M
2021-06-18 58.40 58.90 54.65 56.50 0.0M
2021-06-17 58.30 59.80 57.00 57.50 0.0M
2021-06-16 61.70 61.70 58.00 58.30 0.0M
2021-06-15 61.70 61.70 58.20 60.35 0.1M
2021-06-14 61.25 61.85 59.00 60.55 0.0M
2021-06-11 63.55 63.55 61.00 61.35 0.1M
2021-06-10 65.30 65.30 62.30 63.25 0.0M
2021-06-09 65.90 66.50 62.00 62.25 0.1M
2021-06-08 66.95 68.00 63.90 64.65 0.1M
2021-06-07 67.35 69.75 63.60 65.45 0.3M
2021-06-04 63.65 66.45 63.00 66.45 0.2M
2021-06-03 60.95 63.45 59.80 63.30 0.4M
2021-06-02 60.60 60.60 57.80 60.45 0.3M
2021-06-01 60.50 61.95 57.25 57.75 0.0M
2021-05-31 60.90 60.95 58.10 60.05 0.1M
2021-05-28 60.65 61.00 57.60 58.05 0.1M
2021-05-27 60.25 61.50 59.85 60.45 0.1M
2021-05-26 60.90 62.40 59.70 60.00 0.2M
2021-05-25 63.95 63.95 58.00 60.40 0.5M
2021-05-24 60.95 60.95 60.95 60.95 0.0M
2021-05-21 58.05 58.05 58.05 58.05 0.0M
2021-05-20 52.70 55.30 51.65 55.30 0.1M
2021-05-19 50.55 52.70 50.10 52.70 0.1M
2021-05-18 52.00 52.00 49.10 50.20 0.0M
2021-05-17 50.25 51.15 49.50 49.80 0.0M
2021-05-14 50.20 51.35 50.20 50.25 0.0M
2021-05-12 50.60 51.65 50.20 50.65 0.0M
2021-05-11 52.00 52.10 50.05 50.45 0.0M
2021-05-10 51.10 53.25 49.50 50.75 0.0M
2021-05-07 53.00 53.80 51.05 51.80 0.0M
2021-05-06 56.40 56.40 53.10 53.40 0.0M
2021-05-05 52.50 56.20 52.40 55.40 0.1M
2021-05-04 51.85 54.00 50.55 53.55 0.1M
2021-05-03 52.40 53.80 51.20 52.50 0.0M
2021-04-30 49.50 53.00 48.80 52.75 0.1M
2021-04-29 52.30 52.75 50.00 50.50 0.0M
2021-04-28 51.65 53.10 51.00 51.65 0.0M
2021-04-27 48.70 51.50 48.15 50.60 0.0M
2021-04-26 50.00 50.25 49.10 49.20 0.0M
2021-04-23 50.60 51.15 49.30 49.45 0.0M
2021-04-22 48.35 52.00 48.35 51.60 0.1M
2021-04-20 49.25 50.30 48.00 50.05 0.1M
2021-04-19 49.90 49.90 47.90 47.95 0.0M
2021-04-16 50.90 51.00 49.80 50.40 0.0M
2021-04-15 49.05 51.85 47.30 50.75 0.0M
2021-04-13 49.10 51.75 48.25 49.65 0.1M
2021-04-12 51.10 51.85 50.75 50.75 0.0M
2021-04-09 53.20 53.90 52.00 53.40 0.0M
2021-04-08 53.75 54.15 53.10 53.20 0.0M
2021-04-07 54.40 54.50 52.50 52.80 0.0M
2021-04-06 51.60 55.00 51.60 53.05 0.0M
2021-04-05 56.70 56.70 53.15 53.90 0.1M
2021-04-01 55.25 57.20 54.65 55.90 0.3M
2021-03-31 55.00 55.80 54.30 54.50 0.0M
2021-03-30 56.65 56.65 55.00 55.65 0.1M
2021-03-26 56.00 56.20 54.30 55.05 0.0M
2021-03-25 55.70 55.70 53.20 54.15 0.1M
2021-03-24 58.95 59.00 55.05 55.95 0.1M
2021-03-23 55.80 56.90 54.55 56.90 0.1M
2021-03-22 55.40 55.70 54.00 54.20 0.1M
2021-03-19 49.50 54.50 49.40 54.40 0.2M
2021-03-18 54.80 56.25 51.80 51.95 0.1M
2021-03-17 56.00 57.40 54.20 54.50 0.0M
2021-03-16 55.90 57.40 54.65 56.90 0.1M
2021-03-15 55.75 57.10 53.50 55.90 0.1M
2021-03-12 60.00 60.00 55.80 56.20 0.1M
2021-03-10 57.00 58.65 54.00 58.65 0.2M
2021-03-09 59.40 59.60 55.65 55.90 0.3M
2021-03-08 62.55 62.55 57.50 58.55 0.6M
2021-03-05 59.60 59.60 59.60 59.60 0.0M
2021-03-04 56.80 56.80 54.80 56.80 0.1M
2021-03-03 53.00 54.10 52.60 54.10 0.1M
2021-03-02 53.00 54.00 50.20 51.55 0.1M
2021-03-01 51.90 52.05 50.80 52.05 0.4M
2021-02-26 47.00 49.65 45.40 49.60 0.2M
2021-02-25 50.00 50.00 47.10 47.30 0.1M
2021-02-24 50.60 50.60 45.80 48.25 0.4M
2021-02-23 48.05 48.20 47.00 48.20 0.1M
2021-02-22 45.15 45.95 44.60 45.95 0.2M
2021-02-19 41.20 43.80 41.00 43.80 0.3M
2021-02-18 40.80 42.15 40.00 41.75 0.1M
2021-02-17 41.95 41.95 40.60 40.80 0.1M
2021-02-16 42.60 42.75 40.25 40.50 0.0M
2021-02-15 44.45 44.45 41.00 41.85 0.1M
2021-02-12 44.00 44.00 42.10 43.05 0.1M
2021-02-11 43.00 44.70 41.30 42.95 0.1M
2021-02-10 46.90 47.60 43.25 43.35 0.2M
2021-02-09 44.70 45.50 44.25 45.50 0.1M
2021-02-08 42.00 43.35 42.00 43.35 0.1M
2021-02-05 41.00 42.00 40.05 41.30 0.1M
2021-02-04 40.90 41.55 39.70 40.80 0.0M
2021-02-03 40.80 41.50 38.60 40.05 0.1M
2021-02-02 41.00 41.60 39.80 40.10 0.0M
2021-02-01 41.50 42.35 39.00 40.00 0.2M
2021-01-29 39.20 41.20 39.20 41.05 0.2M
2021-01-28 37.50 39.90 36.40 39.25 0.2M
2021-01-27 40.00 40.40 37.80 38.30 0.2M
2021-01-25 40.25 40.85 38.20 39.75 0.2M
2021-01-22 37.10 38.95 36.40 38.95 0.2M
2021-01-21 38.00 38.00 35.90 37.10 0.5M
2021-01-20 35.45 36.20 35.20 36.20 0.0M
2021-01-19 33.20 34.50 33.20 34.50 0.1M
2021-01-18 34.25 34.50 32.85 32.90 0.1M
2021-01-15 34.00 35.80 33.00 34.55 0.3M
2021-01-14 30.50 33.55 29.85 33.55 0.4M
2021-01-13 31.80 32.40 30.15 30.50 0.3M
2021-01-12 29.00 32.30 27.95 31.55 0.8M
2021-01-11 26.50 29.40 26.50 29.40 0.9M
2021-01-08 27.25 27.25 26.60 26.75 0.0M
2021-01-07 27.00 27.35 26.50 26.90 0.1M
2021-01-06 27.00 27.35 26.25 26.75 0.1M
2021-01-05 26.15 27.35 26.15 26.85 0.1M
2021-01-04 27.25 27.75 26.55 26.85 0.1M
2021-01-01 27.35 27.35 26.75 26.90 0.0M