Anant Raj

ANRA
🏛️ Indien →
736.30
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 106.95 115.85 106.95 112.00 0.9M
2022-12-29 99.25 106.20 99.25 105.45 0.3M
2022-12-28 98.00 101.45 97.20 100.65 0.3M
2022-12-27 95.05 100.90 95.05 98.45 0.2M
2022-12-26 90.10 98.75 88.05 94.95 0.2M
2022-12-23 100.05 104.00 88.45 89.85 0.4M
2022-12-22 108.45 109.45 99.00 102.00 0.3M
2022-12-21 105.70 113.75 104.25 105.55 0.4M
2022-12-20 101.75 108.60 101.75 105.90 0.3M
2022-12-19 101.55 104.65 101.05 103.30 0.2M
2022-12-16 105.90 106.45 101.70 102.90 0.1M
2022-12-15 110.50 110.55 104.85 105.25 0.2M
2022-12-14 108.15 114.00 107.50 109.75 0.4M
2022-12-13 100.35 109.10 100.35 107.35 0.5M
2022-12-12 102.20 103.00 99.75 102.05 0.1M
2022-12-09 101.00 103.85 98.65 102.20 0.2M
2022-12-08 101.05 102.90 100.25 101.30 0.1M
2022-12-07 101.90 102.75 99.70 101.20 0.1M
2022-12-06 100.55 102.00 99.45 100.40 0.1M
2022-12-05 102.00 103.85 100.60 101.40 0.1M
2022-12-02 103.15 103.60 101.25 101.95 0.1M
2022-12-01 102.55 104.70 101.45 102.90 0.1M
2022-11-30 99.65 102.70 98.95 101.40 0.2M
2022-11-29 101.50 102.15 98.35 99.45 0.1M
2022-11-28 103.30 104.30 100.50 100.85 0.1M
2022-11-25 105.20 105.70 101.95 103.65 0.1M
2022-11-24 100.00 106.40 100.00 103.20 0.3M
2022-11-23 102.10 103.50 99.80 100.90 0.1M
2022-11-22 102.20 106.20 100.85 101.95 0.1M
2022-11-21 106.70 106.70 100.55 102.10 0.3M
2022-11-18 112.80 113.15 105.05 106.70 0.1M
2022-11-17 112.20 113.15 109.60 111.65 0.1M
2022-11-16 118.50 118.50 112.40 113.75 0.1M
2022-11-15 115.00 120.10 114.75 118.05 0.2M
2022-11-14 116.50 117.65 115.00 115.80 0.1M
2022-11-11 115.00 117.60 114.50 116.60 0.1M
2022-11-10 113.15 118.00 113.15 114.50 0.1M
2022-11-09 112.20 117.90 112.20 115.55 0.2M
2022-11-07 116.10 117.00 112.95 114.40 0.1M
2022-11-04 110.55 115.50 109.60 114.70 0.2M
2022-11-03 110.00 112.55 108.90 110.55 0.1M
2022-11-02 113.60 114.80 105.00 109.85 0.1M
2022-11-01 114.55 114.70 109.80 113.75 0.3M
2022-10-31 115.05 116.95 113.00 113.80 0.1M
2022-10-28 110.85 115.30 110.50 114.65 0.2M
2022-10-27 106.40 110.70 105.95 109.90 0.2M
2022-10-25 108.55 108.70 105.40 106.30 0.1M
2022-10-24 107.15 109.00 105.45 108.35 0.1M
2022-10-21 109.40 110.90 105.65 106.60 0.4M
2022-10-20 100.40 109.90 100.40 108.55 0.4M
2022-10-19 106.80 106.80 99.55 100.65 0.3M
2022-10-18 109.80 109.80 104.10 105.40 0.4M
2022-10-17 100.55 109.10 100.55 108.20 0.5M
2022-10-14 101.60 105.00 100.50 101.45 0.2M
2022-10-13 100.90 102.15 99.00 100.35 0.1M
2022-10-12 99.35 103.60 97.65 100.90 0.2M
2022-10-11 100.95 105.85 100.20 101.15 0.2M
2022-10-10 100.40 102.95 98.00 100.70 0.2M
2022-10-07 104.35 104.80 101.50 102.75 0.3M
2022-10-06 102.50 106.80 100.50 104.00 0.5M
2022-10-04 94.85 104.95 94.85 101.75 0.5M
2022-10-03 96.00 101.40 93.25 94.10 0.3M
2022-09-30 83.50 98.10 83.20 97.30 0.2M
2022-09-29 82.90 85.10 80.50 82.60 0.1M
2022-09-28 85.00 85.00 81.50 81.95 0.0M
2022-09-27 85.20 88.95 84.40 85.35 0.1M
2022-09-26 89.00 89.15 82.60 85.70 0.2M
2022-09-23 89.85 93.80 88.05 89.75 0.2M
2022-09-22 85.00 90.95 84.00 89.60 0.1M
2022-09-21 85.85 89.00 83.70 85.00 0.0M
2022-09-20 86.90 90.55 86.10 87.55 0.1M
2022-09-19 86.50 89.85 83.85 85.65 0.1M
2022-09-16 90.55 91.55 83.40 86.30 0.1M
2022-09-15 90.35 94.50 90.20 90.55 0.0M
2022-09-14 90.10 94.05 89.20 92.05 0.1M
2022-09-13 94.00 94.00 90.05 91.35 0.1M
2022-09-12 95.60 96.55 91.60 92.25 0.2M
2022-09-09 93.05 96.70 92.25 95.60 0.2M
2022-09-08 95.65 95.65 92.05 92.95 0.2M
2022-09-07 91.25 99.65 91.25 94.40 0.5M
2022-09-06 95.10 98.40 91.40 93.05 0.3M
2022-09-05 94.00 98.05 91.10 95.70 0.5M
2022-09-02 87.50 95.55 85.20 93.90 0.4M
2022-09-01 87.00 90.50 85.25 86.35 0.3M
2022-08-30 77.60 88.00 77.60 87.15 0.6M
2022-08-29 77.05 82.05 77.05 78.65 0.2M
2022-08-26 82.00 84.65 79.25 81.65 0.3M
2022-08-25 75.00 87.50 75.00 80.90 0.7M
2022-08-24 71.75 77.30 71.05 74.50 0.3M
2022-08-23 64.20 73.00 64.20 72.35 0.3M
2022-08-22 65.10 66.30 64.10 64.45 0.1M
2022-08-19 66.55 68.00 65.05 65.70 0.1M
2022-08-18 67.20 68.45 66.25 66.55 0.1M
2022-08-17 68.75 68.75 66.95 67.25 0.1M
2022-08-16 64.45 68.85 64.45 67.95 0.1M
2022-08-12 69.20 71.60 67.05 67.65 0.1M
2022-08-11 71.25 71.45 68.50 69.05 0.1M
2022-08-10 70.20 72.65 70.00 70.55 0.2M
2022-08-08 72.60 73.25 70.05 70.20 0.1M
2022-08-05 74.10 74.70 72.00 72.65 0.1M
2022-08-04 76.55 78.05 73.20 73.75 0.1M
2022-08-03 76.60 78.10 73.45 75.75 0.2M
2022-08-02 74.65 79.00 74.05 76.55 0.2M
2022-08-01 74.85 76.45 73.90 75.45 0.2M
2022-07-29 74.45 75.70 73.50 74.00 0.1M
2022-07-28 76.10 76.40 73.00 73.50 0.2M
2022-07-27 73.50 77.90 73.50 75.45 0.1M
2022-07-26 78.00 78.70 73.15 73.70 0.1M
2022-07-25 72.00 79.50 70.30 77.60 0.4M
2022-07-22 70.55 73.95 68.75 73.25 0.2M
2022-07-21 69.95 73.20 69.40 71.20 0.2M
2022-07-20 64.10 72.00 64.00 69.85 0.6M
2022-07-19 61.25 63.05 61.25 62.95 0.1M
2022-07-18 61.05 62.50 60.60 61.40 0.1M
2022-07-15 59.95 61.10 58.95 60.75 0.0M
2022-07-14 60.50 61.05 58.30 59.80 0.0M
2022-07-13 61.45 61.85 59.40 60.35 0.1M
2022-07-12 61.95 62.70 59.55 60.35 0.0M
2022-07-11 58.00 63.25 58.00 62.30 0.1M
2022-07-08 58.35 60.00 57.50 58.70 0.1M
2022-07-07 56.45 59.50 56.45 58.95 0.1M
2022-07-06 56.80 58.30 55.75 56.20 0.1M
2022-07-05 51.60 59.15 51.60 56.80 0.1M
2022-07-04 53.00 54.75 52.15 54.35 0.0M
2022-07-01 51.00 54.25 50.20 53.50 0.0M
2022-06-30 53.75 54.00 51.00 51.05 0.0M
2022-06-29 52.55 54.40 52.10 52.75 0.0M
2022-06-28 53.50 54.20 52.25 53.30 0.0M
2022-06-27 52.00 53.70 52.00 53.25 0.0M
2022-06-24 51.50 52.05 50.40 51.00 0.1M
2022-06-23 46.95 50.85 46.95 50.45 0.1M
2022-06-22 45.30 49.45 44.80 47.05 0.0M
2022-06-21 44.25 47.15 44.25 45.75 0.0M
2022-06-20 49.25 49.40 42.65 43.20 0.0M
2022-06-17 48.15 49.25 46.60 48.20 0.0M
2022-06-16 50.10 51.65 47.75 48.15 0.1M
2022-06-15 51.00 51.30 49.30 51.05 0.0M
2022-06-14 50.05 52.30 50.05 50.70 0.0M
2022-06-13 52.70 52.85 51.05 51.45 0.0M
2022-06-10 53.65 54.70 53.65 54.20 0.0M
2022-06-09 53.35 54.50 53.00 54.25 0.0M
2022-06-08 54.20 54.30 52.80 53.55 0.0M
2022-06-07 53.00 54.35 52.65 53.75 0.0M
2022-06-06 53.00 54.35 52.95 53.50 0.1M
2022-06-03 54.95 55.75 53.55 54.00 0.0M
2022-06-02 53.75 54.75 53.50 54.40 0.0M
2022-06-01 53.95 54.50 52.70 53.65 0.0M
2022-05-31 52.80 54.45 52.80 53.60 0.2M
2022-05-30 53.50 54.00 52.40 53.10 0.2M
2022-05-27 51.00 52.85 50.65 52.40 0.1M
2022-05-26 53.50 53.50 49.15 49.90 0.1M
2022-05-25 54.00 54.95 50.45 50.95 0.1M
2022-05-24 56.70 56.90 54.05 54.65 0.2M
2022-05-23 59.75 59.75 56.20 57.15 0.1M
2022-05-20 56.30 58.40 56.00 57.05 0.1M
2022-05-19 58.40 58.40 55.00 55.30 0.2M
2022-05-18 55.90 59.45 54.00 58.65 0.4M
2022-05-17 53.30 54.45 52.30 53.80 0.3M
2022-05-16 53.80 54.00 51.20 51.95 0.5M
2022-05-13 49.80 52.75 49.40 51.75 0.3M
2022-05-12 50.70 50.95 48.25 48.75 0.3M
2022-05-11 51.50 53.95 46.50 50.65 0.3M
2022-05-10 53.30 54.50 51.30 52.00 0.1M
2022-05-09 56.10 56.95 50.05 52.85 0.4M
2022-05-06 57.60 57.60 56.05 57.00 0.3M
2022-05-05 59.65 60.40 57.60 58.20 0.2M
2022-05-04 60.30 61.55 58.25 58.80 0.1M
2022-05-02 62.05 62.50 59.30 60.10 0.2M
2022-04-29 63.95 65.70 62.55 63.30 0.2M
2022-04-28 61.95 64.75 59.45 64.00 1.0M
2022-04-27 58.25 63.30 57.40 61.30 0.3M
2022-04-26 58.50 59.95 58.20 58.50 0.1M
2022-04-25 61.00 61.00 58.60 58.90 0.1M
2022-04-22 61.80 62.60 60.45 61.00 0.1M
2022-04-21 61.10 62.80 60.25 62.10 0.1M
2022-04-20 62.35 62.85 60.30 60.85 0.1M
2022-04-19 62.65 64.65 61.60 62.35 0.1M
2022-04-18 65.70 65.70 62.70 63.10 0.0M
2022-04-13 65.95 66.60 64.30 64.50 0.1M
2022-04-12 67.25 67.25 64.60 65.60 0.2M
2022-04-11 69.00 69.00 66.50 66.90 0.0M
2022-04-08 69.80 70.35 67.55 67.75 0.0M
2022-04-07 68.00 72.70 67.25 68.40 0.2M
2022-04-06 68.20 68.20 66.10 67.15 0.1M
2022-04-05 66.35 68.50 65.55 66.75 0.1M
2022-04-04 65.95 66.75 65.10 65.55 0.0M
2022-04-01 65.80 68.00 65.55 65.95 0.1M
2022-03-31 64.45 67.10 63.20 66.30 0.1M
2022-03-30 64.00 65.50 63.60 64.00 0.0M
2022-03-29 64.85 65.80 62.45 63.30 0.1M
2022-03-28 65.00 65.10 61.70 62.05 0.1M
2022-03-25 65.00 65.10 63.60 64.00 0.2M
2022-03-24 65.00 65.85 64.50 64.80 0.0M
2022-03-23 66.80 67.00 65.20 65.70 0.0M
2022-03-22 67.00 67.00 64.80 65.95 0.1M
2022-03-21 67.75 67.75 65.15 65.25 0.0M
2022-03-17 69.00 69.00 66.00 66.30 0.0M
2022-03-16 66.45 67.15 65.75 66.50 0.0M
2022-03-15 67.45 68.70 65.05 65.35 0.0M
2022-03-14 68.00 68.40 66.50 67.15 0.1M
2022-03-11 68.80 69.40 67.15 67.70 0.0M
2022-03-10 70.05 71.50 68.25 68.55 0.1M
2022-03-09 67.55 69.95 67.45 69.20 0.0M
2022-03-08 64.90 68.00 64.10 66.95 0.1M
2022-03-07 68.75 68.75 63.80 65.00 0.2M
2022-03-04 68.00 69.00 67.00 67.65 0.0M
2022-03-03 70.30 71.80 69.10 69.50 0.0M
2022-03-02 72.45 72.45 69.30 69.90 0.1M
2022-02-28 71.80 75.00 69.35 73.15 0.1M
2022-02-25 65.90 70.60 65.25 70.60 0.1M
2022-02-24 66.00 67.15 63.00 64.20 0.2M
2022-02-23 70.20 72.00 69.20 69.40 0.1M
2022-02-22 69.00 73.00 69.00 69.45 0.2M
2022-02-21 71.60 75.55 70.45 72.30 0.2M
2022-02-18 76.40 76.40 72.40 73.25 0.1M
2022-02-17 75.00 78.10 74.25 75.20 0.1M
2022-02-16 76.50 80.85 73.00 74.60 0.3M
2022-02-15 64.70 73.55 62.85 73.55 0.4M
2022-02-14 71.00 71.00 66.00 66.90 0.1M
2022-02-11 73.80 73.85 71.05 72.05 0.0M
2022-02-10 75.35 75.35 73.60 73.80 0.0M
2022-02-09 74.90 75.70 73.75 74.20 0.0M
2022-02-08 79.00 79.00 74.30 74.80 0.0M
2022-02-07 75.10 78.30 75.10 77.25 0.1M
2022-02-04 77.10 79.55 77.10 77.95 0.0M
2022-02-03 80.65 80.65 78.35 78.80 0.0M
2022-02-02 82.40 82.40 79.65 80.40 0.0M
2022-02-01 82.00 82.00 79.45 80.10 0.0M
2022-01-31 82.50 83.10 79.60 81.40 0.0M
2022-01-28 84.40 84.90 80.85 81.25 0.4M
2022-01-27 79.00 83.60 77.85 83.45 0.1M
2022-01-25 75.60 81.30 75.00 79.65 0.1M
2022-01-24 82.80 82.80 78.80 78.90 0.2M
2022-01-21 83.85 85.95 80.30 82.90 0.2M
2022-01-20 81.00 82.50 78.65 82.50 0.2M
2022-01-19 75.65 79.75 75.65 78.60 0.1M
2022-01-18 79.70 82.95 77.95 78.50 0.1M
2022-01-17 83.60 84.00 78.85 79.20 0.1M
2022-01-14 78.80 81.50 76.80 81.50 0.1M
2022-01-13 83.00 83.00 76.15 77.65 0.1M
2022-01-12 76.55 79.30 75.10 79.30 0.5M
2022-01-11 72.25 77.40 72.25 75.55 0.2M
2022-01-10 75.80 77.05 74.50 75.20 0.1M
2022-01-07 74.10 76.10 73.20 75.70 0.1M
2022-01-06 72.25 75.10 72.25 74.35 0.0M
2022-01-05 74.20 76.95 73.90 74.50 0.6M
2022-01-04 78.05 78.05 74.50 75.30 0.0M
2022-01-03 78.30 78.50 76.00 76.50 0.1M