Anand Rayons (ANAY)

ANAY
🏛️ India →
415.00
Última Actualización: 2025-09-26
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
2023-12-29 38.86 39.98 38.70 39.36 0.0M
2023-12-28 39.50 41.00 39.00 39.65 0.0M
2023-12-27 41.90 41.90 38.21 39.84 0.0M
2023-12-26 37.21 41.00 37.21 39.92 0.1M
2023-12-22 37.70 38.08 36.99 37.62 0.0M
2023-12-21 36.10 38.16 36.10 37.67 0.0M
2023-12-20 38.30 38.30 36.10 36.50 0.0M
2023-12-19 38.44 38.44 37.25 38.24 0.0M
2023-12-18 37.50 38.50 37.21 38.28 0.0M
2023-12-15 38.13 38.13 37.20 38.07 0.0M
2023-12-14 38.40 38.48 36.81 37.92 0.0M
2023-12-13 38.40 38.40 36.03 37.42 0.0M
2023-12-12 38.50 38.55 35.50 37.19 0.0M
2023-12-11 37.21 38.00 37.02 37.18 0.0M
2023-12-08 38.45 38.58 37.46 37.91 0.0M
2023-12-07 38.62 38.62 37.03 37.91 0.0M
2023-12-06 38.39 38.39 37.01 37.55 0.0M
2023-12-05 38.61 38.61 37.50 38.15 0.0M
2023-12-04 38.21 38.89 37.41 37.60 0.0M
2023-12-01 39.00 39.00 37.01 38.14 0.0M
2023-11-30 38.70 38.70 37.51 37.64 0.0M
2023-11-29 39.87 39.87 37.01 37.94 0.0M
2023-11-28 38.41 39.85 37.00 37.37 0.0M
2023-11-24 38.36 38.79 37.56 38.04 0.0M
2023-11-23 41.00 41.00 33.03 38.32 0.0M
2023-11-22 38.00 38.39 37.53 37.86 0.0M
2023-11-21 37.85 38.39 37.01 37.70 0.0M
2023-11-20 38.81 40.00 37.01 37.70 0.0M
2023-11-17 40.35 40.35 37.55 38.53 0.0M
2023-11-16 37.21 39.25 37.21 38.69 0.0M
2023-11-15 38.35 38.90 38.00 38.30 0.0M
2023-11-13 38.49 38.49 37.60 38.27 0.0M
2023-11-12 38.40 38.49 37.00 37.60 0.0M
2023-11-10 38.35 38.50 37.02 38.00 0.0M
2023-11-09 38.00 38.00 37.06 37.70 0.0M
2023-11-08 37.75 38.45 36.60 37.57 0.0M
2023-11-07 40.90 40.90 36.95 37.79 0.1M
2023-11-06 40.50 40.50 38.44 39.39 0.0M
2023-11-03 41.50 41.50 37.85 39.38 0.0M
2023-11-02 38.17 39.95 37.00 37.78 0.0M
2023-11-01 40.50 40.50 38.22 38.95 0.0M
2023-10-31 40.97 40.97 37.05 38.37 0.0M
2023-10-30 41.80 41.80 38.01 39.49 0.0M
2023-10-27 38.99 38.99 37.51 38.28 0.0M
2023-10-26 38.98 38.98 36.00 36.80 0.0M
2023-10-25 41.30 41.30 37.00 38.48 0.0M
2023-10-23 40.00 40.00 38.10 38.54 0.0M
2023-10-20 40.00 40.00 39.00 39.33 0.0M
2023-10-19 38.90 41.60 38.90 40.00 0.0M
2023-10-18 40.58 41.90 40.00 40.08 0.0M
2023-10-17 42.40 42.40 39.66 40.55 0.0M
2023-10-16 39.00 41.53 39.00 40.69 0.0M
2023-10-13 42.83 42.83 39.60 41.01 0.0M
2023-10-12 43.64 43.64 38.32 39.73 0.1M
2023-10-11 39.54 41.00 39.54 40.02 0.0M
2023-10-10 42.12 43.85 39.05 40.30 0.0M
2023-10-09 41.20 41.95 38.25 40.30 0.0M
2023-10-06 43.00 43.00 42.00 42.75 0.0M
2023-10-05 42.06 43.00 42.01 42.60 0.0M
2023-10-04 43.70 44.40 42.00 42.32 0.0M
2023-10-03 44.30 44.30 41.94 42.73 0.0M
2023-09-29 45.38 45.38 43.00 43.43 0.0M
2023-09-28 45.39 45.39 43.09 43.76 0.0M
2023-09-27 44.05 45.97 43.21 44.01 0.0M
2023-09-26 44.60 46.50 43.00 44.45 0.0M
2023-09-25 44.34 46.80 40.61 46.11 0.0M
2023-09-22 46.00 46.00 44.52 45.24 0.0M
2023-09-21 45.00 46.35 44.50 46.12 0.0M
2023-09-20 46.98 46.98 42.53 44.95 0.0M
2023-09-18 46.86 48.00 44.24 44.91 0.0M
2023-09-15 46.80 46.99 44.50 46.79 0.0M
2023-09-14 46.78 46.85 44.41 46.61 0.0M
2023-09-13 45.49 48.00 43.30 44.59 0.0M
2023-09-12 49.98 49.98 43.00 43.67 0.0M
2023-09-11 49.70 49.70 45.60 46.92 0.0M
2023-09-08 45.80 51.50 43.06 46.56 0.1M
2023-09-07 44.93 44.93 43.01 43.74 0.0M
2023-09-06 44.00 44.00 41.56 43.19 0.0M
2023-09-05 41.35 47.49 39.50 43.92 0.0M
2023-09-04 37.10 41.81 37.10 40.50 0.0M
2023-09-01 39.51 40.90 39.51 40.30 0.0M
2023-08-31 40.00 40.90 39.06 39.95 0.0M
2023-08-30 40.89 40.90 39.36 39.98 0.0M
2023-08-29 38.00 40.75 38.00 40.35 0.0M
2023-08-28 38.10 41.65 38.10 38.99 0.0M
2023-08-25 38.67 41.85 38.67 40.98 0.0M
2023-08-24 40.50 40.50 37.00 39.46 0.0M
2023-08-23 41.85 41.85 40.20 40.93 0.0M
2023-08-22 41.82 41.93 39.01 40.24 0.0M
2023-08-21 39.80 41.34 39.00 40.80 0.0M
2023-08-18 38.98 38.98 37.00 38.17 0.1M
2023-08-17 39.87 41.73 36.75 37.85 0.1M
2023-08-16 37.84 39.88 36.00 39.09 0.0M
2023-08-14 38.60 39.95 37.16 38.80 0.0M
2023-08-11 41.55 41.55 38.60 39.51 0.0M
2023-08-10 39.00 40.00 38.06 39.73 0.0M
2023-08-09 39.69 39.69 38.05 38.93 0.0M
2023-08-08 37.10 38.00 37.05 37.59 0.0M
2023-08-07 37.89 38.00 36.10 38.00 0.0M
2023-08-04 36.10 37.66 36.10 37.00 0.0M
2023-08-03 35.80 37.77 35.80 36.97 0.0M
2023-08-02 37.86 37.86 36.26 36.53 0.0M
2023-08-01 37.00 38.00 36.11 36.70 0.0M
2023-07-31 36.00 37.95 36.00 37.11 0.0M
2023-07-28 36.50 37.69 36.50 36.64 0.0M
2023-07-27 37.99 37.99 36.61 36.62 0.0M
2023-07-26 36.96 37.99 36.50 37.55 0.0M
2023-07-25 36.42 38.13 36.42 37.08 0.0M
2023-07-24 36.61 38.82 36.37 36.62 0.0M
2023-07-21 37.40 38.89 36.50 37.55 0.0M
2023-07-20 39.45 39.45 36.63 37.40 0.0M
2023-07-19 39.14 39.14 36.50 37.56 0.0M
2023-07-18 38.38 39.47 37.10 38.39 0.0M
2023-07-17 36.00 38.75 36.00 37.45 0.0M
2023-07-14 39.72 39.72 36.70 36.99 0.0M
2023-07-13 38.79 41.00 36.34 38.00 0.0M
2023-07-12 36.85 37.85 36.28 37.43 0.0M
2023-07-11 38.90 38.90 36.10 37.84 0.0M
2023-07-10 37.98 38.90 36.50 36.89 0.0M
2023-07-07 36.50 37.50 36.50 37.24 0.0M
2023-07-06 37.00 38.90 37.00 37.50 0.0M
2023-07-05 37.07 37.07 36.24 36.44 0.0M
2023-07-04 37.21 37.49 36.28 37.05 0.0M
2023-07-03 37.04 38.60 36.20 37.21 0.0M
2023-06-30 39.89 39.89 37.00 37.90 0.0M
2023-06-28 36.50 38.49 36.50 38.24 0.0M
2023-06-27 38.03 38.04 36.78 37.23 0.0M
2023-06-26 38.53 38.53 36.63 37.28 0.0M
2023-06-23 37.90 37.90 36.66 37.77 0.0M
2023-06-22 37.06 37.77 36.72 37.40 0.0M
2023-06-21 38.02 38.02 37.01 37.06 0.0M
2023-06-20 38.15 38.98 37.02 37.27 0.0M
2023-06-19 37.35 38.89 36.85 37.19 0.0M
2023-06-16 37.46 39.88 37.46 38.10 0.0M
2023-06-15 39.00 39.50 37.50 38.22 0.0M
2023-06-14 38.15 39.00 36.00 38.05 0.0M
2023-06-13 37.67 38.99 36.17 38.15 0.0M
2023-06-12 38.33 38.39 34.00 37.13 0.0M
2023-06-09 37.00 39.70 37.00 37.55 0.0M
2023-06-08 37.00 38.88 37.00 38.52 0.0M
2023-06-07 38.00 39.65 37.50 37.63 0.0M
2023-06-06 39.90 39.90 38.04 38.11 0.0M
2023-06-05 38.00 38.88 37.30 38.09 0.0M
2023-06-02 37.30 38.00 37.10 37.36 0.0M
2023-06-01 36.95 39.00 36.95 37.73 0.0M
2023-05-31 40.00 40.00 38.51 38.71 0.0M
2023-05-30 39.20 41.20 39.20 39.29 0.0M
2023-05-29 39.01 40.00 39.00 39.74 0.0M
2023-05-26 40.00 41.40 39.01 39.69 0.0M
2023-05-25 39.10 40.00 39.10 40.00 0.0M
2023-05-24 40.75 40.75 39.01 39.80 0.0M
2023-05-23 39.00 41.40 38.33 39.94 0.0M
2023-05-22 39.50 40.00 39.50 40.00 0.0M
2023-05-19 39.22 42.20 39.22 39.90 0.0M
2023-05-18 40.98 40.99 39.00 40.33 0.0M
2023-05-17 40.90 41.90 39.77 39.93 0.0M
2023-05-16 42.54 42.54 40.90 40.90 0.0M
2023-05-15 38.56 42.50 38.56 40.96 0.0M
2023-05-12 39.90 41.50 39.90 40.58 0.0M
2023-05-11 41.01 42.10 40.90 41.91 0.0M
2023-05-10 40.20 42.60 40.20 42.39 0.0M
2023-05-09 41.75 42.92 40.15 40.99 0.0M
2023-05-08 42.68 43.50 41.75 42.03 0.0M
2023-05-05 41.50 42.77 41.01 42.68 0.0M
2023-05-04 42.05 43.79 40.25 41.30 0.0M
2023-05-03 43.00 43.80 41.15 42.28 0.0M
2023-05-02 39.70 42.50 39.21 42.15 0.0M
2023-04-28 38.48 41.43 38.10 40.48 0.0M
2023-04-27 40.00 41.36 39.00 39.46 0.0M
2023-04-26 40.97 40.97 38.22 40.21 0.0M
2023-04-25 38.02 40.00 38.02 39.23 0.0M
2023-04-24 39.04 41.95 39.04 39.48 0.0M
2023-04-21 41.90 42.36 40.00 41.09 0.0M
2023-04-20 43.60 43.60 39.51 40.85 0.1M
2023-04-19 41.18 42.99 41.18 41.53 0.0M
2023-04-18 43.99 44.50 41.10 42.68 0.0M
2023-04-17 44.09 44.10 40.82 43.26 0.0M
2023-04-13 40.50 44.15 40.46 42.95 0.0M
2023-04-12 42.60 43.80 42.58 42.58 0.0M
2023-04-11 47.70 48.34 44.82 44.82 0.0M
2023-04-10 45.00 47.70 44.99 47.17 0.0M
2023-04-06 42.70 43.99 41.41 43.40 0.0M
2023-04-05 38.50 41.09 37.40 40.78 0.0M
2023-04-03 34.55 38.49 34.55 37.36 0.0M
2023-03-31 34.35 37.40 34.10 35.26 0.0M
2023-03-29 36.30 37.50 34.03 35.03 0.0M
2023-03-28 36.00 36.50 34.05 35.31 0.0M
2023-03-27 36.16 37.91 34.28 34.44 0.0M
2023-03-24 38.50 38.50 36.00 36.16 0.0M
2023-03-23 38.50 38.50 36.71 37.95 0.0M
2023-03-22 38.00 38.00 36.50 36.52 0.0M
2023-03-21 38.50 38.50 36.50 36.97 0.0M
2023-03-20 37.10 39.86 35.25 37.80 0.0M
2023-03-17 35.00 38.00 35.00 36.34 0.0M
2023-03-16 34.00 39.89 34.00 37.02 0.0M
2023-03-15 36.60 40.79 36.60 37.18 0.0M
2023-03-14 41.25 41.25 38.50 38.62 0.0M
2023-03-13 41.00 41.70 40.00 40.03 0.0M
2023-03-10 41.00 42.79 39.70 41.05 0.0M
2023-03-09 41.00 43.00 39.05 41.40 0.0M
2023-03-08 41.06 41.55 39.30 41.00 0.0M
2023-03-06 40.00 43.00 38.20 40.06 0.0M
2023-03-03 40.70 40.70 39.01 39.13 0.0M
2023-03-02 40.00 40.09 36.20 39.45 0.0M
2023-03-01 41.60 41.60 38.21 39.17 0.0M
2023-02-28 45.50 45.50 41.80 42.45 0.0M
2023-02-27 48.35 51.00 44.50 46.40 0.0M
2023-02-24 46.60 49.35 46.60 48.35 0.0M
2023-02-23 47.55 50.00 47.00 48.95 0.0M
2023-02-22 50.80 51.00 46.00 48.60 0.0M
2023-02-21 51.10 51.10 44.50 48.70 0.0M
2023-02-20 47.00 49.40 45.90 48.15 0.0M
2023-02-17 50.05 51.80 46.45 47.40 0.0M
2023-02-16 50.25 51.25 50.05 50.85 0.0M
2023-02-15 50.30 51.75 50.00 50.60 0.0M
2023-02-14 53.45 53.45 50.00 50.40 0.0M
2023-02-13 53.80 54.90 50.30 50.85 0.0M
2023-02-10 55.90 55.90 52.30 53.80 0.0M
2023-02-09 49.00 54.50 49.00 53.60 0.0M
2023-02-08 50.60 55.55 50.60 51.60 0.0M
2023-02-07 50.00 55.60 50.00 51.10 0.0M
2023-02-06 55.70 55.70 52.35 53.00 0.0M
2023-02-03 52.50 55.90 52.00 53.10 0.0M
2023-02-02 55.50 55.50 52.00 53.55 0.0M
2023-02-01 55.10 55.90 53.00 54.05 0.0M
2023-01-31 57.50 57.50 54.75 55.15 0.0M
2023-01-30 56.80 59.40 54.35 57.50 0.0M
2023-01-27 58.50 59.15 56.00 56.80 0.0M
2023-01-25 58.50 58.50 55.25 56.35 0.0M
2023-01-24 58.00 58.00 57.05 57.05 0.0M
2023-01-23 56.65 59.00 56.00 58.00 0.0M
2023-01-20 57.70 59.40 57.50 57.80 0.0M
2023-01-19 57.05 60.30 57.05 58.85 0.0M
2023-01-18 57.40 58.50 55.55 57.55 0.0M
2023-01-17 55.40 58.15 54.15 57.65 0.0M
2023-01-16 55.00 57.85 55.00 55.40 0.0M
2023-01-13 58.30 58.45 55.60 56.55 0.0M
2023-01-12 57.65 59.25 55.05 56.80 0.0M
2023-01-11 58.45 60.45 56.95 57.65 0.0M
2023-01-10 62.70 62.75 59.10 59.40 0.0M
2023-01-09 63.65 63.65 61.50 61.50 0.0M
2023-01-06 62.50 62.50 59.40 60.70 0.0M
2023-01-05 62.85 62.85 59.65 60.85 0.0M
2023-01-04 60.30 63.35 60.30 61.60 0.0M
2023-01-03 64.90 64.90 62.00 63.25 0.1M
2023-01-02 62.15 62.15 59.00 62.15 0.1M