Anand Rathi Wealth (ANAA)

ANAA
🏛️ India →
2,922.50
Última Actualización: 2025-10-06
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
2022-12-30 350.77 353.15 349.00 350.73 0.0M
2022-12-29 346.82 350.38 345.68 349.98 0.0M
2022-12-28 347.80 348.50 345.00 345.25 0.0M
2022-12-27 343.35 347.98 343.00 346.80 0.0M
2022-12-26 330.12 344.38 329.60 342.88 0.0M
2022-12-23 332.02 334.98 327.80 331.35 0.0M
2022-12-22 335.02 342.15 327.98 334.85 0.0M
2022-12-21 339.93 342.00 335.00 339.88 0.0M
2022-12-20 342.93 343.00 337.07 340.43 0.0M
2022-12-19 333.48 343.57 333.48 338.38 0.0M
2022-12-16 335.43 343.75 333.48 339.70 0.0M
2022-12-15 347.48 347.48 340.55 342.55 0.0M
2022-12-14 339.07 348.25 339.07 344.12 0.0M
2022-12-13 345.95 347.40 339.95 344.82 0.0M
2022-12-12 343.02 347.50 342.05 345.88 0.0M
2022-12-09 348.65 351.00 345.02 346.77 0.0M
2022-12-08 350.05 350.05 344.52 346.52 0.0M
2022-12-07 349.98 353.77 349.02 350.05 0.0M
2022-12-06 359.48 359.48 352.70 353.73 0.0M
2022-12-05 355.95 356.90 353.00 353.82 0.0M
2022-12-02 351.45 357.70 351.45 355.12 0.0M
2022-12-01 354.50 355.73 352.50 353.20 0.0M
2022-11-30 354.12 356.15 349.95 353.20 0.0M
2022-11-29 353.48 355.35 351.50 353.48 0.0M
2022-11-28 352.50 355.62 352.50 353.85 0.0M
2022-11-25 354.00 356.90 353.12 354.32 0.0M
2022-11-24 352.18 358.62 351.45 352.38 0.0M
2022-11-23 355.10 355.43 351.60 352.05 0.0M
2022-11-22 350.00 354.88 350.00 352.40 0.0M
2022-11-21 354.80 356.25 349.95 351.70 0.0M
2022-11-18 352.40 353.50 349.82 350.80 0.0M
2022-11-17 349.62 353.98 349.50 352.50 0.0M
2022-11-16 352.30 352.30 348.20 349.73 0.0M
2022-11-15 360.00 360.00 350.80 351.48 0.0M
2022-11-14 355.00 355.00 350.32 350.95 0.0M
2022-11-11 358.50 358.50 352.07 353.10 0.0M
2022-11-10 358.30 358.30 349.90 351.50 0.0M
2022-11-09 362.98 362.98 348.50 351.68 0.0M
2022-11-07 350.27 357.75 349.20 350.85 0.0M
2022-11-04 361.70 361.70 352.50 356.35 0.0M
2022-11-03 351.80 358.98 351.20 356.48 0.0M
2022-11-02 358.10 360.50 350.75 352.98 0.0M
2022-11-01 363.93 364.73 356.77 357.25 0.0M
2022-10-31 362.00 368.52 358.82 361.10 0.0M
2022-10-28 350.00 361.32 350.00 357.15 0.0M
2022-10-27 354.35 359.23 350.00 350.68 0.0M
2022-10-25 346.77 353.90 346.77 349.75 0.0M
2022-10-24 359.50 359.50 351.02 351.73 0.0M
2022-10-21 341.25 351.00 341.25 349.62 0.0M
2022-10-20 346.10 351.80 346.10 348.40 0.0M
2022-10-19 357.48 357.48 347.05 352.05 0.0M
2022-10-18 353.52 360.50 350.55 354.62 0.0M
2022-10-17 347.50 356.00 346.48 351.82 0.0M
2022-10-14 355.50 366.23 336.50 344.60 0.1M
2022-10-13 334.95 345.23 329.75 340.38 0.0M
2022-10-12 331.50 331.95 329.75 330.90 0.0M
2022-10-11 330.27 331.48 329.00 330.00 0.0M
2022-10-10 331.02 331.85 327.00 329.85 0.0M
2022-10-07 331.27 333.85 330.45 331.30 0.0M
2022-10-06 334.40 334.98 331.50 332.27 0.0M
2022-10-04 330.00 334.15 330.00 332.60 0.0M
2022-10-03 331.07 332.18 328.32 329.25 0.0M
2022-09-30 330.35 335.62 326.98 330.02 0.0M
2022-09-29 331.52 335.00 329.50 330.12 0.0M
2022-09-28 330.60 332.23 328.73 330.15 0.0M
2022-09-27 330.43 332.50 329.50 331.25 0.0M
2022-09-26 330.52 330.52 328.52 328.85 0.0M
2022-09-23 330.93 332.98 328.10 330.07 0.0M
2022-09-22 330.10 334.75 329.75 330.85 0.0M
2022-09-21 331.00 331.25 329.50 330.43 0.0M
2022-09-20 331.77 337.00 327.70 329.20 0.0M
2022-09-19 331.00 332.88 328.55 330.27 0.0M
2022-09-16 330.88 333.43 328.73 331.73 0.0M
2022-09-15 331.43 334.00 330.62 330.80 0.0M
2022-09-14 331.00 332.80 325.85 331.43 0.0M
2022-09-13 332.50 337.00 329.27 332.25 0.0M
2022-09-12 325.10 330.73 324.80 326.15 0.0M
2022-09-09 331.32 334.52 321.52 325.10 0.0M
2022-09-08 328.48 329.10 326.52 328.02 0.0M
2022-09-07 327.52 329.77 325.25 326.15 0.0M
2022-09-06 327.52 329.55 325.98 327.05 0.0M
2022-09-05 325.00 329.32 324.85 328.25 0.0M
2022-09-02 325.00 326.68 323.40 324.25 0.0M
2022-09-01 327.98 328.68 323.75 324.20 0.0M
2022-08-30 325.00 329.82 324.88 329.10 0.0M
2022-08-29 324.50 327.23 322.93 324.57 0.0M
2022-08-26 327.00 327.35 321.80 325.20 0.0M
2022-08-25 327.20 328.25 325.00 325.18 0.0M
2022-08-24 324.60 330.10 319.95 325.57 0.0M
2022-08-23 326.23 326.23 320.15 321.60 0.0M
2022-08-22 327.98 329.45 322.50 324.43 0.0M
2022-08-19 334.65 335.07 329.05 329.82 0.0M
2022-08-18 335.70 336.25 332.38 332.50 0.0M
2022-08-17 338.07 339.12 333.75 334.73 0.0M
2022-08-16 337.38 340.18 335.68 336.50 0.0M
2022-08-12 337.00 337.73 334.50 335.60 0.0M
2022-08-11 342.50 346.65 332.88 334.73 0.0M
2022-08-10 336.00 341.57 336.00 338.80 0.0M
2022-08-08 334.48 346.00 332.50 336.07 0.0M
2022-08-05 334.00 336.35 331.00 332.55 0.0M
2022-08-04 331.57 334.50 327.25 331.93 0.0M
2022-08-03 330.00 331.73 327.50 328.00 0.0M
2022-08-02 327.00 334.55 326.62 328.68 0.0M
2022-08-01 322.52 331.80 319.88 327.73 0.0M
2022-07-29 324.75 324.75 318.00 319.95 0.0M
2022-07-28 320.35 324.43 319.75 320.05 0.0M
2022-07-27 317.12 321.00 315.00 320.75 0.0M
2022-07-26 315.02 319.35 314.50 317.25 0.0M
2022-07-25 318.35 318.52 314.12 314.45 0.0M
2022-07-22 324.75 324.75 313.50 317.38 0.0M
2022-07-21 317.00 317.50 314.62 317.02 0.0M
2022-07-20 316.62 317.50 314.00 314.52 0.0M
2022-07-19 321.75 321.75 313.88 314.80 0.0M
2022-07-18 321.43 322.00 317.38 317.90 0.0M
2022-07-15 330.75 330.75 318.50 319.07 0.0M
2022-07-14 325.00 325.65 317.62 324.73 0.0M
2022-07-13 333.90 341.23 325.05 325.30 0.1M
2022-07-12 325.45 332.62 324.50 326.52 0.0M
2022-07-11 327.35 333.27 322.25 322.93 0.0M
2022-07-08 328.15 329.70 321.93 323.15 0.0M
2022-07-07 330.15 331.25 326.82 327.77 0.0M
2022-07-06 329.80 330.98 325.50 326.88 0.0M
2022-07-05 336.50 338.75 327.38 329.07 0.0M
2022-07-04 328.85 339.23 324.95 336.93 0.0M
2022-07-01 332.50 332.50 318.50 325.70 0.0M
2022-06-30 323.77 330.48 323.00 328.38 0.0M
2022-06-29 320.55 324.80 320.00 321.18 0.0M
2022-06-28 325.82 325.88 321.02 321.48 0.0M
2022-06-27 315.00 328.68 315.00 323.65 0.0M
2022-06-24 322.12 327.00 319.00 320.60 0.0M
2022-06-23 314.82 320.15 313.55 318.82 0.0M
2022-06-22 324.15 324.62 313.50 314.65 0.0M
2022-06-21 311.27 325.35 309.90 323.95 0.0M
2022-06-20 310.77 312.75 306.12 309.88 0.0M
2022-06-17 313.32 313.38 308.50 309.68 0.0M
2022-06-16 324.30 324.30 312.43 313.00 0.0M
2022-06-15 319.40 324.00 315.98 322.07 0.0M
2022-06-14 317.65 321.00 314.50 316.52 0.0M
2022-06-13 325.00 325.18 316.62 317.12 0.0M
2022-06-10 335.00 335.00 325.00 328.75 0.0M
2022-06-09 327.07 336.43 326.57 330.20 0.0M
2022-06-08 333.05 333.05 327.60 329.80 0.0M
2022-06-07 326.35 331.48 326.35 329.52 0.0M
2022-06-06 333.70 334.88 325.00 328.52 0.0M
2022-06-03 337.00 340.27 331.40 334.85 0.0M
2022-06-02 331.68 343.00 331.68 338.00 0.0M
2022-06-01 330.77 334.18 328.93 331.30 0.0M
2022-05-31 325.77 334.98 324.40 330.32 0.0M
2022-05-30 325.05 334.00 323.80 325.98 0.0M
2022-05-27 314.30 326.00 313.45 322.98 0.0M
2022-05-26 312.18 318.32 309.25 313.35 0.0M
2022-05-25 313.85 316.50 310.23 313.25 0.0M
2022-05-24 317.73 318.93 310.77 314.30 0.0M
2022-05-23 321.82 329.05 315.43 317.12 0.0M
2022-05-20 320.02 331.40 315.70 326.90 0.0M
2022-05-19 306.00 320.98 306.00 318.27 0.0M
2022-05-18 330.30 334.65 317.75 319.20 0.0M
2022-05-17 309.05 334.00 308.70 330.15 0.0M
2022-05-16 309.48 309.73 303.75 307.85 0.0M
2022-05-13 310.65 311.40 305.00 307.25 0.0M
2022-05-12 310.00 310.38 303.82 305.80 0.0M
2022-05-11 314.23 314.62 304.50 311.05 0.0M
2022-05-10 312.80 317.50 311.88 313.80 0.0M
2022-05-09 313.35 317.32 307.15 311.18 0.0M
2022-05-06 314.75 316.20 305.88 314.50 0.0M
2022-05-05 324.65 325.50 315.75 317.82 0.0M
2022-05-04 326.77 327.75 320.20 321.73 0.0M
2022-05-02 324.52 330.27 318.48 323.77 0.0M
2022-04-29 329.98 332.77 321.02 323.25 0.0M
2022-04-28 338.50 338.50 322.57 327.38 0.0M
2022-04-27 320.32 336.60 312.25 333.50 0.1M
2022-04-26 320.00 328.18 317.68 320.57 0.0M
2022-04-25 322.50 327.12 318.90 320.85 0.0M
2022-04-22 320.00 334.40 319.10 326.75 0.1M
2022-04-21 327.50 334.95 323.50 324.77 0.0M
2022-04-20 336.98 341.02 326.10 329.98 0.0M
2022-04-19 356.00 356.00 326.05 330.15 0.1M
2022-04-18 331.75 353.50 325.23 349.30 0.2M
2022-04-13 325.45 355.98 325.45 331.82 0.4M
2022-04-12 309.98 310.50 305.23 305.85 0.0M
2022-04-11 305.27 306.73 303.18 305.90 0.0M
2022-04-08 306.00 310.00 304.40 305.27 0.0M
2022-04-07 311.50 312.50 302.50 305.65 0.0M
2022-04-06 305.50 317.77 305.50 310.88 0.0M
2022-04-05 309.20 309.50 305.98 306.85 0.0M
2022-04-04 306.00 308.73 303.02 306.95 0.0M
2022-04-01 305.60 305.65 302.62 304.40 0.0M
2022-03-31 305.65 306.12 301.38 302.98 0.0M
2022-03-30 302.30 311.00 300.60 303.12 0.0M
2022-03-29 298.48 299.50 294.40 297.68 0.0M
2022-03-28 297.45 298.20 294.90 297.52 0.0M
2022-03-25 297.02 298.95 295.35 297.62 0.0M
2022-03-24 293.93 296.52 292.32 295.65 0.0M
2022-03-23 296.32 297.73 291.23 294.23 0.0M
2022-03-22 290.50 294.27 289.15 293.30 0.0M
2022-03-21 285.40 289.00 283.43 288.02 0.0M
2022-03-17 294.48 294.48 283.52 285.00 0.0M
2022-03-16 285.90 288.20 284.62 286.57 0.0M
2022-03-15 286.30 286.57 281.50 282.27 0.0M
2022-03-14 287.00 288.00 280.82 284.52 0.1M
2022-03-11 291.27 291.27 285.38 287.27 0.0M
2022-03-10 292.00 294.73 284.95 288.82 0.0M
2022-03-09 291.82 294.15 286.32 292.57 0.0M
2022-03-08 275.52 299.05 275.52 292.07 0.0M
2022-03-07 275.38 280.50 275.38 279.60 0.0M
2022-03-04 275.50 280.10 275.50 278.52 0.0M
2022-03-03 279.20 283.25 278.23 280.73 0.0M
2022-03-02 279.32 282.75 276.10 277.80 0.0M
2022-02-28 275.50 280.65 275.50 279.32 0.0M
2022-02-25 277.50 282.50 277.50 280.18 0.0M
2022-02-24 275.50 277.98 270.93 275.27 0.1M
2022-02-23 282.50 283.30 278.75 280.65 0.0M
2022-02-22 275.00 282.50 273.35 280.12 0.0M
2022-02-21 281.00 284.10 278.30 281.38 0.0M
2022-02-18 285.82 286.43 280.23 282.93 0.0M
2022-02-17 288.12 289.25 281.25 286.00 0.0M
2022-02-16 292.73 295.35 284.90 286.02 0.0M
2022-02-15 284.30 295.90 278.62 292.62 0.1M
2022-02-14 290.00 291.73 277.48 283.95 0.1M
2022-02-11 304.73 306.73 294.00 295.68 0.0M
2022-02-10 292.65 303.80 291.00 302.50 0.0M
2022-02-09 294.68 295.00 285.00 290.20 0.0M
2022-02-08 294.10 294.50 285.27 290.82 0.0M
2022-02-07 292.95 294.50 290.52 292.20 0.0M
2022-02-04 294.62 295.27 287.25 293.48 0.0M
2022-02-03 295.43 297.50 293.10 293.60 0.0M
2022-02-02 296.60 300.30 294.85 296.65 0.0M
2022-02-01 295.00 298.30 290.05 294.32 0.0M
2022-01-31 298.75 302.05 290.75 292.25 0.0M
2022-01-28 292.10 305.35 292.10 296.35 0.0M
2022-01-27 292.52 299.38 291.85 296.95 0.0M
2022-01-25 288.32 300.10 287.45 296.12 0.0M
2022-01-24 301.82 303.90 285.27 289.85 0.1M
2022-01-21 302.02 310.30 297.90 301.82 0.1M
2022-01-20 307.48 313.18 301.10 301.85 0.1M
2022-01-19 302.00 309.90 300.00 304.82 0.0M
2022-01-18 316.00 316.00 305.25 307.23 0.1M
2022-01-17 313.50 318.82 307.55 309.12 0.1M
2022-01-14 312.00 314.50 308.23 310.77 0.0M
2022-01-13 314.75 314.75 307.00 309.57 0.0M
2022-01-12 318.50 318.50 305.57 309.05 0.1M
2022-01-11 316.00 320.50 309.15 316.38 0.1M
2022-01-10 309.00 322.50 298.65 315.52 0.1M
2022-01-07 323.00 324.50 304.02 309.35 0.2M
2022-01-06 315.57 320.80 312.20 317.95 0.1M
2022-01-05 315.50 324.00 314.50 318.68 0.1M
2022-01-04 311.10 326.80 309.07 320.82 0.2M
2022-01-03 294.55 321.10 294.55 316.82 0.2M