Anant Raj

ANRA
🏛️ Indien →
699.70
Letzte Aktualisierung: 2025-10-08
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
2023-12-29 293.45 298.00 291.20 295.15 0.1M
2023-12-28 297.00 298.00 291.10 292.10 0.0M
2023-12-27 300.35 300.80 293.65 295.55 0.1M
2023-12-26 306.95 306.95 297.55 299.80 0.1M
2023-12-22 302.40 306.90 297.65 303.25 0.2M
2023-12-21 286.85 303.15 286.85 302.40 0.1M
2023-12-20 306.80 307.00 286.00 290.10 0.2M
2023-12-19 298.55 304.80 296.00 303.60 0.1M
2023-12-18 298.45 299.00 294.35 295.10 0.1M
2023-12-15 311.05 311.05 296.45 298.20 0.2M
2023-12-14 293.10 298.45 290.90 295.90 0.1M
2023-12-13 286.95 290.90 283.00 288.25 0.0M
2023-12-12 290.25 290.25 279.00 284.30 0.1M
2023-12-11 284.00 294.80 282.90 288.25 0.1M
2023-12-08 277.15 284.50 276.45 279.00 0.1M
2023-12-07 270.15 279.30 267.60 277.55 0.0M
2023-12-06 275.95 275.95 268.20 270.05 0.1M
2023-12-05 270.95 273.10 266.00 271.80 0.1M
2023-12-04 269.20 271.15 263.05 268.25 0.1M
2023-12-01 270.00 274.30 263.85 264.45 0.3M
2023-11-30 262.65 269.45 259.35 268.25 0.1M
2023-11-29 256.30 262.75 255.25 259.80 0.1M
2023-11-28 250.70 259.05 249.75 254.65 0.0M
2023-11-24 252.75 254.75 249.65 250.65 0.0M
2023-11-23 257.95 257.95 252.05 252.75 0.0M
2023-11-22 253.00 263.60 251.55 255.10 0.0M
2023-11-21 258.00 258.00 249.00 253.15 0.1M
2023-11-20 260.90 261.35 253.10 253.80 0.1M
2023-11-17 254.95 259.95 251.75 259.10 0.2M
2023-11-16 249.95 254.90 249.95 253.45 0.0M
2023-11-15 252.95 255.90 248.10 250.40 0.0M
2023-11-13 250.65 251.60 247.70 248.90 0.1M
2023-11-12 252.40 252.55 246.80 250.25 0.0M
2023-11-10 249.95 252.20 246.25 247.45 0.1M
2023-11-09 248.05 250.00 245.75 248.05 0.1M
2023-11-08 252.95 252.95 246.45 247.65 0.0M
2023-11-07 245.50 247.55 241.20 246.35 0.1M
2023-11-06 244.25 248.35 238.00 243.50 0.1M
2023-11-03 235.05 243.00 232.60 241.75 0.1M
2023-11-02 241.00 243.50 230.50 234.60 0.1M
2023-11-01 245.60 245.60 237.40 239.20 0.0M
2023-10-31 241.00 248.05 240.85 242.85 0.2M
2023-10-30 242.05 242.60 236.20 240.05 0.1M
2023-10-27 230.50 243.00 230.50 241.55 0.1M
2023-10-26 228.15 231.80 222.05 230.00 0.1M
2023-10-25 226.00 233.90 220.00 232.35 0.1M
2023-10-23 239.95 244.20 219.75 222.45 0.1M
2023-10-20 236.50 239.75 232.20 237.25 0.0M
2023-10-19 238.80 242.00 233.60 235.50 0.1M
2023-10-18 240.00 241.30 233.75 240.05 0.0M
2023-10-17 243.45 243.45 235.20 238.10 0.0M
2023-10-16 235.60 244.00 233.40 239.20 0.1M
2023-10-13 228.05 235.05 228.05 234.50 0.0M
2023-10-12 229.05 232.95 229.05 231.55 0.0M
2023-10-11 236.95 236.95 226.70 228.55 0.1M
2023-10-10 229.85 238.00 227.85 233.35 0.2M
2023-10-09 229.50 230.00 222.40 225.80 0.1M
2023-10-06 236.00 237.75 232.40 234.20 0.1M
2023-10-05 219.05 236.25 219.05 235.65 0.4M
2023-10-04 219.30 222.00 216.00 219.10 0.0M
2023-10-03 223.60 223.90 217.85 222.10 0.0M
2023-09-29 219.25 222.50 218.05 219.30 0.0M
2023-09-28 223.00 224.00 217.25 218.25 0.1M
2023-09-27 214.60 223.60 213.40 222.55 0.1M
2023-09-26 214.75 218.00 213.30 214.60 0.0M
2023-09-25 213.55 215.70 209.95 214.75 0.1M
2023-09-22 216.00 218.05 210.95 213.45 0.1M
2023-09-21 217.85 220.95 214.00 215.50 0.1M
2023-09-20 217.55 227.20 217.55 219.60 0.1M
2023-09-18 223.00 226.00 220.20 221.40 0.0M
2023-09-15 223.65 228.90 219.40 221.35 0.1M
2023-09-14 223.15 225.70 220.00 221.30 0.0M
2023-09-13 221.95 223.50 213.10 221.50 0.1M
2023-09-12 231.60 232.95 213.00 217.95 0.3M
2023-09-11 225.05 238.00 225.05 232.35 0.1M
2023-09-08 218.75 222.75 218.60 219.15 0.0M
2023-09-07 216.00 221.50 216.00 218.65 0.0M
2023-09-06 218.70 219.10 216.10 216.75 0.1M
2023-09-05 225.00 225.00 216.50 218.95 0.0M
2023-09-04 222.00 226.75 218.90 222.00 0.1M
2023-09-01 218.95 221.80 215.30 220.25 0.0M
2023-08-31 215.05 224.05 215.05 219.30 0.1M
2023-08-30 219.55 219.55 213.35 216.60 0.1M
2023-08-29 213.15 222.40 213.15 219.50 0.0M
2023-08-28 212.05 219.50 211.45 213.10 0.3M
2023-08-25 206.20 220.25 205.85 212.45 0.1M
2023-08-24 205.40 207.65 203.25 206.20 0.0M
2023-08-23 201.00 208.85 201.00 204.00 0.0M
2023-08-22 203.75 203.75 198.60 200.90 0.0M
2023-08-21 197.20 202.80 197.00 201.90 0.1M
2023-08-18 200.00 202.00 196.05 197.20 0.0M
2023-08-17 204.65 206.25 197.20 200.00 0.1M
2023-08-16 188.00 205.00 188.00 203.75 0.1M
2023-08-14 192.30 192.30 186.10 189.65 0.1M
2023-08-11 187.10 196.80 180.85 191.95 0.1M
2023-08-10 199.70 199.70 186.45 188.20 0.1M
2023-08-09 195.00 196.20 190.85 195.05 0.0M
2023-08-08 195.20 199.00 194.05 194.95 0.0M
2023-08-07 203.70 203.70 196.05 198.15 0.0M
2023-08-04 193.90 197.70 193.90 194.65 0.0M
2023-08-03 194.25 200.65 193.00 193.55 0.0M
2023-08-02 208.35 208.35 193.40 198.90 0.1M
2023-08-01 204.35 205.60 200.15 204.60 0.1M
2023-07-31 202.00 202.75 196.45 201.15 0.1M
2023-07-28 199.05 205.00 199.05 201.25 0.5M
2023-07-27 194.80 202.50 194.65 200.80 0.1M
2023-07-26 191.75 196.05 191.45 194.95 0.0M
2023-07-25 194.20 194.30 191.20 191.80 0.1M
2023-07-24 194.00 195.80 188.05 189.70 0.0M
2023-07-21 200.95 200.95 193.50 194.75 0.0M
2023-07-20 195.20 200.50 195.20 197.25 0.1M
2023-07-19 193.35 198.00 190.65 196.80 0.1M
2023-07-18 187.00 196.70 185.00 193.35 0.1M
2023-07-17 183.75 189.25 183.20 187.75 0.1M
2023-07-14 181.05 184.85 180.50 183.75 0.0M
2023-07-13 183.05 186.70 178.75 182.05 0.1M
2023-07-12 185.30 186.30 181.00 183.00 0.0M
2023-07-11 176.05 185.60 176.05 184.50 0.0M
2023-07-10 178.05 180.50 175.00 176.90 0.1M
2023-07-07 180.05 182.65 176.00 178.55 0.0M
2023-07-06 179.00 182.10 179.00 181.35 0.0M
2023-07-05 178.25 182.65 177.30 181.00 0.1M
2023-07-04 187.00 187.00 176.05 177.35 0.1M
2023-07-03 176.40 186.95 176.40 185.75 0.1M
2023-06-30 177.05 179.90 175.40 177.15 0.7M
2023-06-28 174.35 177.75 172.25 176.45 0.1M
2023-06-27 167.15 173.95 166.95 173.30 1.3M
2023-06-26 163.10 169.00 163.10 166.05 0.0M
2023-06-23 165.20 168.00 162.70 164.90 0.1M
2023-06-22 167.70 169.60 163.55 166.85 0.1M
2023-06-21 170.05 171.80 167.00 168.15 0.0M
2023-06-20 169.40 170.40 166.10 169.50 0.1M
2023-06-19 167.80 170.90 167.80 169.00 0.1M
2023-06-16 166.10 170.30 166.10 167.65 0.1M
2023-06-15 168.55 168.80 161.85 163.60 2.7M
2023-06-14 171.95 172.35 168.00 168.90 0.0M
2023-06-13 168.15 170.65 167.95 168.40 0.1M
2023-06-12 161.55 169.45 161.55 168.15 0.1M
2023-06-09 163.05 167.35 161.60 163.35 0.0M
2023-06-08 164.05 165.50 158.75 163.05 0.1M
2023-06-07 160.65 165.00 159.30 164.40 0.1M
2023-06-06 159.95 161.05 153.80 160.65 0.1M
2023-06-05 156.50 160.30 155.65 158.10 0.1M
2023-06-02 150.65 156.95 150.65 155.85 0.0M
2023-06-01 153.85 153.85 150.75 151.85 0.0M
2023-05-31 152.25 153.25 150.35 151.90 0.2M
2023-05-30 151.85 151.85 148.50 150.70 0.0M
2023-05-29 146.75 151.90 146.15 151.20 0.0M
2023-05-26 143.35 148.65 143.35 146.75 0.0M
2023-05-25 138.20 144.30 138.20 143.50 0.0M
2023-05-24 143.45 143.85 140.55 140.70 0.0M
2023-05-23 141.75 145.15 141.75 143.45 0.0M
2023-05-22 145.10 145.30 141.10 143.90 0.0M
2023-05-19 146.10 146.90 143.70 145.10 0.0M
2023-05-18 144.15 150.05 144.15 146.10 0.1M
2023-05-17 142.05 148.15 142.05 145.85 0.1M
2023-05-16 142.35 149.00 141.50 146.65 0.1M
2023-05-15 139.70 143.10 138.20 142.60 0.0M
2023-05-12 140.40 141.20 138.15 139.75 0.0M
2023-05-11 142.85 143.65 137.45 140.85 0.1M
2023-05-10 141.00 143.50 139.10 142.85 0.1M
2023-05-09 141.50 148.10 138.05 141.35 0.2M
2023-05-08 135.10 144.15 135.10 143.50 0.1M
2023-05-05 137.20 140.80 134.25 135.10 0.0M
2023-05-04 136.50 140.00 136.50 139.00 0.0M
2023-05-03 141.25 142.00 136.95 137.90 0.1M
2023-05-02 140.30 143.50 140.15 141.25 0.1M
2023-04-28 142.35 144.20 141.10 141.65 0.0M
2023-04-27 142.25 143.35 140.80 142.00 0.1M
2023-04-26 140.90 145.45 138.25 140.30 0.2M
2023-04-25 140.80 142.20 134.60 140.55 0.2M
2023-04-24 140.20 142.55 139.35 140.30 0.1M
2023-04-21 135.65 139.90 134.80 139.35 0.1M
2023-04-20 137.75 137.75 133.60 135.80 0.1M
2023-04-19 137.50 139.90 135.05 135.65 0.1M
2023-04-18 142.90 142.90 136.95 138.70 0.1M
2023-04-17 141.75 144.20 139.55 142.60 0.1M
2023-04-13 139.65 142.00 138.20 141.75 0.1M
2023-04-12 137.55 141.95 136.10 141.50 0.2M
2023-04-11 135.40 139.20 133.15 137.95 0.2M
2023-04-10 135.95 138.45 133.50 135.35 0.1M
2023-04-06 134.00 136.50 131.35 135.55 0.2M
2023-04-05 126.00 134.00 125.20 133.20 0.5M
2023-04-03 123.00 127.90 122.50 126.00 0.3M
2023-03-31 119.45 123.60 118.75 122.40 0.1M
2023-03-29 114.90 118.95 114.60 117.90 0.1M
2023-03-28 115.65 119.70 114.60 115.75 0.1M
2023-03-27 120.15 120.15 114.25 115.65 0.1M
2023-03-24 119.65 119.80 116.80 118.05 0.1M
2023-03-23 121.00 122.00 119.05 119.65 0.1M
2023-03-22 122.90 124.15 120.35 121.60 0.1M
2023-03-21 113.70 122.90 112.85 121.75 0.4M
2023-03-20 117.00 117.50 111.60 113.45 0.1M
2023-03-17 115.00 118.50 115.00 117.40 0.1M
2023-03-16 112.60 114.80 111.45 113.55 0.1M
2023-03-15 109.05 115.50 109.05 114.45 0.1M
2023-03-14 109.85 112.80 107.45 111.60 0.2M
2023-03-13 115.65 117.05 109.00 110.70 0.2M
2023-03-10 116.50 120.30 115.20 116.20 0.1M
2023-03-09 114.30 120.40 114.30 118.95 1.5M
2023-03-08 114.15 116.85 113.85 115.30 0.1M
2023-03-06 113.55 117.60 113.55 116.20 0.1M
2023-03-03 113.00 116.70 112.40 115.35 0.1M
2023-03-02 108.85 113.65 107.20 112.60 0.1M
2023-03-01 104.15 108.95 104.15 108.05 0.0M
2023-02-28 104.10 106.75 103.20 104.80 0.1M
2023-02-27 108.95 108.95 101.25 103.95 0.1M
2023-02-24 110.15 113.35 106.85 108.05 0.1M
2023-02-23 110.00 113.15 109.80 112.45 0.1M
2023-02-22 114.75 117.50 110.95 111.85 0.1M
2023-02-21 114.85 117.40 113.65 115.75 0.2M
2023-02-20 114.00 117.35 113.20 115.60 0.1M
2023-02-17 109.00 112.90 108.60 112.40 0.1M
2023-02-16 107.90 110.35 106.55 109.80 0.1M
2023-02-15 102.65 106.85 102.65 106.25 0.1M
2023-02-14 103.85 106.85 101.15 104.40 0.1M
2023-02-13 105.65 107.40 102.75 103.95 0.1M
2023-02-10 107.75 108.55 106.90 107.40 0.0M
2023-02-09 108.15 108.90 106.05 107.90 0.1M
2023-02-08 103.85 108.20 103.30 107.30 0.2M
2023-02-07 103.95 105.45 103.05 103.90 0.1M
2023-02-06 103.20 105.35 99.40 104.25 0.2M
2023-02-03 103.30 104.95 97.30 100.40 0.2M
2023-02-02 103.95 106.40 100.80 103.05 0.2M
2023-02-01 115.50 115.50 90.85 102.85 0.3M
2023-01-31 106.30 113.20 106.30 111.40 0.1M
2023-01-30 104.05 110.25 104.05 107.25 0.1M
2023-01-27 113.00 114.05 102.35 106.55 0.3M
2023-01-25 117.00 117.15 112.60 113.50 0.1M
2023-01-24 120.55 120.75 115.35 117.75 0.1M
2023-01-23 121.30 121.55 116.40 118.25 0.2M
2023-01-20 124.70 125.20 119.70 120.85 0.4M
2023-01-19 119.90 122.90 118.00 121.85 0.2M
2023-01-18 120.45 123.00 119.20 120.00 0.2M
2023-01-17 116.40 120.50 112.40 119.40 0.3M
2023-01-16 114.50 118.50 114.20 115.05 0.1M
2023-01-13 110.10 115.00 110.10 114.60 0.1M
2023-01-12 114.20 114.20 110.30 111.50 0.1M
2023-01-11 111.05 114.20 111.05 112.25 0.1M
2023-01-10 116.95 116.95 111.05 111.85 0.1M
2023-01-09 118.00 118.70 113.95 115.65 0.3M
2023-01-06 113.60 117.25 112.85 116.55 0.4M
2023-01-05 111.30 114.05 110.45 113.60 0.2M
2023-01-04 108.15 112.70 108.15 111.30 0.3M
2023-01-03 108.10 111.70 107.45 109.15 0.2M
2023-01-02 112.00 112.80 107.00 108.30 0.2M