Anand Rathi Wealth Ltd (ANAA)

ANAA
🏛️ Indien →
2,922.50
Letzte Aktualisierung: 2025-10-06
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 1,258.12 1,300.60 1,258.12 1,295.05 0.0M
2023-12-28 1,288.47 1,334.00 1,249.85 1,257.45 0.0M
2023-12-27 1,302.65 1,304.00 1,275.50 1,283.88 0.0M
2023-12-26 1,310.88 1,310.88 1,285.03 1,294.22 0.0M
2023-12-22 1,273.70 1,300.00 1,273.70 1,287.03 0.0M
2023-12-21 1,236.65 1,277.78 1,189.55 1,275.58 0.0M
2023-12-20 1,257.55 1,285.47 1,231.53 1,237.15 0.0M
2023-12-19 1,273.83 1,280.22 1,268.20 1,271.40 0.0M
2023-12-18 1,275.00 1,295.05 1,225.50 1,270.15 0.0M
2023-12-15 1,324.97 1,324.97 1,255.30 1,279.00 0.0M
2023-12-14 1,298.17 1,347.58 1,271.03 1,295.75 0.0M
2023-12-13 1,259.78 1,288.00 1,247.03 1,253.00 0.0M
2023-12-12 1,249.25 1,265.20 1,212.50 1,244.03 0.0M
2023-12-11 1,254.50 1,277.65 1,221.92 1,248.70 0.0M
2023-12-08 1,299.20 1,299.20 1,242.70 1,248.45 0.0M
2023-12-07 1,299.03 1,310.05 1,283.17 1,289.85 0.0M
2023-12-06 1,328.97 1,328.97 1,281.03 1,297.70 0.0M
2023-12-05 1,327.53 1,346.38 1,303.53 1,313.42 0.0M
2023-12-04 1,305.03 1,358.38 1,305.03 1,332.72 0.0M
2023-12-01 1,332.45 1,346.92 1,263.65 1,302.10 0.0M
2023-11-30 1,262.47 1,325.00 1,250.95 1,294.90 0.0M
2023-11-29 1,265.72 1,275.00 1,231.25 1,242.40 0.0M
2023-11-28 1,274.97 1,274.97 1,257.35 1,263.85 0.0M
2023-11-24 1,249.38 1,272.83 1,237.53 1,254.80 0.0M
2023-11-23 1,244.42 1,268.00 1,205.45 1,253.05 0.0M
2023-11-22 1,127.00 1,230.47 1,105.20 1,212.10 0.0M
2023-11-21 1,196.92 1,196.92 1,099.92 1,140.70 0.0M
2023-11-20 1,093.00 1,193.58 1,092.50 1,173.47 0.0M
2023-11-17 1,053.80 1,093.00 1,053.80 1,086.65 0.0M
2023-11-16 1,086.67 1,086.67 1,050.85 1,053.12 0.0M
2023-11-15 1,050.00 1,071.50 1,050.00 1,065.35 0.0M
2023-11-13 1,050.38 1,050.38 1,039.08 1,045.58 0.0M
2023-11-12 1,077.50 1,104.97 1,044.12 1,052.60 0.0M
2023-11-10 1,004.02 1,049.95 999.77 1,039.60 0.0M
2023-11-09 990.02 1,024.10 990.02 1,005.23 0.0M
2023-11-08 1,039.97 1,039.97 1,002.83 1,007.23 0.0M
2023-11-07 1,033.35 1,040.12 1,016.15 1,023.10 0.0M
2023-11-06 1,044.97 1,044.97 1,017.02 1,023.85 0.0M
2023-11-03 1,012.50 1,024.00 982.50 1,011.30 0.0M
2023-11-02 1,055.58 1,055.58 988.08 1,000.60 0.0M
2023-11-01 961.48 1,037.50 952.65 1,012.15 0.0M
2023-10-31 941.02 961.98 941.02 955.50 0.0M
2023-10-30 977.62 977.62 937.85 950.02 0.0M
2023-10-27 923.05 939.75 917.50 924.85 0.0M
2023-10-26 914.08 926.17 868.98 910.55 0.0M
2023-10-25 917.33 955.80 906.00 915.88 0.0M
2023-10-23 925.02 949.60 924.85 936.02 0.0M
2023-10-20 944.20 954.50 933.60 946.45 0.0M
2023-10-19 957.52 962.50 922.48 945.98 0.0M
2023-10-18 906.17 955.15 892.42 942.58 0.0M
2023-10-17 937.98 937.98 886.85 895.12 0.0M
2023-10-16 915.27 949.98 902.85 906.98 0.0M
2023-10-13 953.98 964.60 902.38 938.33 0.0M
2023-10-12 973.08 973.08 925.00 954.85 0.0M
2023-10-11 944.48 957.50 937.83 953.98 0.0M
2023-10-10 963.48 965.10 934.75 948.75 0.0M
2023-10-09 875.52 985.98 875.52 944.70 0.1M
2023-10-06 908.45 917.50 885.15 910.05 0.0M
2023-10-05 888.00 893.15 881.05 887.85 0.0M
2023-10-04 862.52 899.12 858.15 887.77 0.0M
2023-10-03 839.80 874.02 825.90 867.62 0.0M
2023-09-29 848.98 856.38 835.33 840.33 0.0M
2023-09-28 859.67 864.25 832.52 845.50 0.0M
2023-09-27 852.42 853.05 826.45 842.80 0.0M
2023-09-26 820.00 856.00 807.05 845.45 0.0M
2023-09-25 782.52 820.67 782.50 815.65 0.0M
2023-09-22 793.00 793.00 771.58 777.45 0.0M
2023-09-21 763.98 800.90 759.65 793.23 0.0M
2023-09-20 739.98 779.62 733.48 761.33 0.0M
2023-09-18 717.08 747.10 705.98 734.70 0.0M
2023-09-15 703.50 714.10 700.77 705.25 0.0M
2023-09-14 687.52 708.75 687.52 703.48 0.0M
2023-09-13 680.85 693.75 678.00 691.12 0.0M
2023-09-12 685.45 692.50 675.23 682.75 0.0M
2023-09-11 715.00 715.00 677.88 685.15 0.0M
2023-09-08 704.15 717.25 688.50 691.27 0.0M
2023-09-07 689.58 695.35 688.05 691.55 0.0M
2023-09-06 695.00 696.12 685.10 689.65 0.0M
2023-09-05 719.77 719.77 685.00 695.23 0.0M
2023-09-04 700.05 704.88 696.02 699.52 0.0M
2023-09-01 704.83 720.90 697.50 699.42 0.0M
2023-08-31 710.02 729.92 686.58 707.65 0.0M
2023-08-30 724.98 766.40 708.80 718.05 0.0M
2023-08-29 705.30 715.30 703.35 709.00 0.0M
2023-08-28 706.55 710.73 703.27 704.75 0.0M
2023-08-25 725.98 725.98 703.00 709.80 0.0M
2023-08-24 705.92 727.50 705.92 714.65 0.0M
2023-08-23 708.73 711.67 702.00 704.52 0.0M
2023-08-22 710.90 713.85 701.00 705.08 0.0M
2023-08-21 687.52 713.08 687.52 711.73 0.0M
2023-08-18 714.98 714.98 675.00 697.25 0.0M
2023-08-17 712.02 714.42 700.50 703.27 0.0M
2023-08-16 723.98 725.55 705.00 712.00 0.0M
2023-08-14 714.98 722.00 687.83 708.52 0.0M
2023-08-11 646.50 746.50 646.50 716.67 0.0M
2023-08-10 640.02 649.48 640.02 645.85 0.0M
2023-08-09 656.60 656.60 642.33 644.02 0.0M
2023-08-08 656.02 656.02 644.67 649.62 0.0M
2023-08-07 646.50 659.52 628.20 645.67 0.0M
2023-08-04 636.98 647.75 623.45 645.33 0.0M
2023-08-03 605.52 628.35 605.52 619.27 0.0M
2023-08-02 637.48 637.48 605.83 617.48 0.0M
2023-08-01 595.98 637.42 583.88 627.05 0.0M
2023-07-31 574.98 587.50 562.45 582.17 0.0M
2023-07-28 592.98 592.98 548.48 569.40 0.0M
2023-07-27 550.52 562.00 550.50 560.48 0.0M
2023-07-26 545.98 552.45 532.77 550.35 0.0M
2023-07-25 529.88 537.38 528.12 534.90 0.0M
2023-07-24 527.15 531.00 524.20 527.85 0.0M
2023-07-21 519.80 528.23 515.08 523.50 0.0M
2023-07-20 516.30 520.12 511.52 516.83 0.0M
2023-07-19 517.38 523.50 507.73 511.02 0.0M
2023-07-18 508.02 514.50 502.00 510.77 0.0M
2023-07-17 522.20 534.45 505.93 507.82 0.0M
2023-07-14 512.00 525.50 487.00 520.55 0.1M
2023-07-13 492.57 544.50 487.73 501.48 0.3M
2023-07-12 474.50 474.50 461.00 466.88 0.0M
2023-07-11 463.07 473.48 445.50 469.60 0.0M
2023-07-10 452.50 468.27 452.50 467.07 0.0M
2023-07-07 451.50 461.00 451.18 455.82 0.0M
2023-07-06 455.98 457.57 447.50 449.38 0.0M
2023-07-05 438.25 457.93 438.25 454.20 0.0M
2023-07-04 437.68 437.68 433.60 434.73 0.0M
2023-07-03 425.57 445.35 425.57 434.85 0.0M
2023-06-30 426.48 436.75 426.48 434.07 0.0M
2023-06-28 439.98 439.98 430.57 433.15 0.0M
2023-06-27 433.98 436.50 427.23 432.90 0.0M
2023-06-26 430.30 436.30 426.00 434.27 0.0M
2023-06-23 427.50 432.00 427.12 429.82 0.0M
2023-06-22 428.02 436.50 427.80 429.23 0.0M
2023-06-21 429.00 433.00 428.00 431.32 0.0M
2023-06-20 438.75 438.75 427.57 430.23 0.0M
2023-06-19 427.18 440.05 425.62 430.02 0.0M
2023-06-16 436.00 437.02 431.98 432.50 0.0M
2023-06-15 434.60 434.93 431.50 432.73 0.0M
2023-06-14 443.25 443.25 433.48 434.27 0.0M
2023-06-13 439.25 444.00 434.27 441.40 0.0M
2023-06-12 438.48 438.75 432.35 438.02 0.0M
2023-06-09 432.90 436.30 430.02 435.68 0.0M
2023-06-08 432.50 435.20 428.98 431.93 0.0M
2023-06-07 426.82 432.43 426.57 430.07 0.0M
2023-06-06 425.18 428.82 424.27 426.65 0.0M
2023-06-05 429.02 429.48 424.15 424.98 0.0M
2023-06-02 424.02 430.50 424.02 427.88 0.0M
2023-06-01 432.50 432.50 424.25 426.98 0.0M
2023-05-31 428.00 430.80 427.05 429.90 0.0M
2023-05-30 431.25 431.25 427.27 430.18 0.0M
2023-05-29 424.00 431.25 422.18 429.20 0.0M
2023-05-26 425.50 428.05 423.95 426.48 0.0M
2023-05-25 424.50 426.88 422.77 424.48 0.0M
2023-05-24 428.23 429.52 421.32 423.77 0.0M
2023-05-23 425.05 435.00 424.45 428.23 0.0M
2023-05-22 430.75 432.73 427.38 432.20 0.0M
2023-05-19 429.80 432.50 422.80 430.57 0.0M
2023-05-18 427.12 429.05 424.40 428.02 0.0M
2023-05-17 421.73 425.95 421.70 424.75 0.0M
2023-05-16 420.02 426.00 418.00 419.70 0.0M
2023-05-15 434.50 436.93 419.90 421.77 0.0M
2023-05-12 440.30 440.32 435.07 435.93 0.0M
2023-05-11 436.32 444.00 436.30 440.68 0.0M
2023-05-10 435.50 440.77 432.60 435.02 0.0M
2023-05-09 437.50 439.10 433.00 435.38 0.0M
2023-05-08 449.98 449.98 435.00 435.05 0.0M
2023-05-05 447.90 447.90 436.12 436.90 0.0M
2023-05-04 442.48 444.90 438.50 438.90 0.0M
2023-05-03 436.60 441.35 436.60 439.18 0.0M
2023-05-02 423.15 446.50 423.15 435.60 0.0M
2023-04-28 428.48 438.73 420.98 431.52 0.0M
2023-04-27 429.65 429.98 427.12 428.27 0.0M
2023-04-26 428.40 429.32 426.27 427.20 0.0M
2023-04-25 426.50 429.48 424.57 426.90 0.0M
2023-04-24 426.52 430.95 426.50 427.77 0.0M
2023-04-21 431.18 432.02 427.73 428.68 0.0M
2023-04-20 429.15 432.65 429.15 430.60 0.0M
2023-04-19 420.02 435.10 420.02 429.40 0.0M
2023-04-18 434.93 434.93 424.60 427.88 0.0M
2023-04-17 426.00 429.65 420.00 426.75 0.0M
2023-04-13 420.00 442.00 418.50 426.32 0.1M
2023-04-12 411.77 417.70 403.45 415.20 0.0M
2023-04-11 405.25 407.50 404.02 406.95 0.0M
2023-04-10 406.98 407.40 402.95 404.88 0.0M
2023-04-06 402.55 407.10 402.55 406.00 0.0M
2023-04-05 404.93 408.23 403.25 405.50 0.0M
2023-04-03 406.73 410.52 402.25 404.82 0.0M
2023-03-31 410.00 414.32 401.43 403.70 0.0M
2023-03-29 393.50 410.00 393.25 407.90 0.0M
2023-03-28 404.85 409.00 402.10 408.98 0.0M
2023-03-27 398.90 407.35 398.90 405.50 0.0M
2023-03-24 400.02 408.00 400.02 406.43 0.0M
2023-03-23 403.77 412.75 400.23 403.62 0.7M
2023-03-22 390.38 409.00 390.38 406.18 0.0M
2023-03-21 401.52 408.48 397.57 398.05 0.0M
2023-03-20 398.20 411.48 393.02 403.77 0.0M
2023-03-17 400.25 411.38 397.38 408.23 0.0M
2023-03-16 396.20 407.40 395.62 397.40 0.0M
2023-03-15 397.38 402.00 395.05 397.62 0.0M
2023-03-14 385.02 399.48 385.02 394.18 0.0M
2023-03-13 394.02 399.43 386.00 390.32 0.0M
2023-03-10 394.20 404.23 393.88 400.88 0.0M
2023-03-09 402.00 402.00 395.00 397.32 0.0M
2023-03-08 390.02 402.23 390.02 396.18 0.0M
2023-03-06 393.40 399.23 391.02 393.48 0.0M
2023-03-03 386.00 395.00 386.00 392.48 0.0M
2023-03-02 382.48 396.48 377.43 389.20 0.0M
2023-03-01 375.85 382.25 371.25 378.62 0.0M
2023-02-28 375.50 377.73 368.50 375.25 0.0M
2023-02-27 380.00 385.38 372.27 376.52 0.0M
2023-02-24 380.00 388.95 380.00 384.95 0.0M
2023-02-23 389.75 390.00 379.50 385.50 0.0M
2023-02-22 392.82 396.00 387.00 387.62 0.0M
2023-02-21 393.23 393.95 387.00 391.80 0.0M
2023-02-20 391.77 396.55 386.27 391.80 0.0M
2023-02-17 392.50 392.85 387.07 390.82 0.0M
2023-02-16 397.88 398.55 388.62 390.02 0.0M
2023-02-15 398.65 398.65 394.62 396.07 0.0M
2023-02-14 401.50 401.50 391.32 397.95 0.0M
2023-02-13 417.00 417.00 393.43 399.70 0.0M
2023-02-10 408.38 409.62 398.93 403.32 0.0M
2023-02-09 405.50 414.02 401.05 408.05 0.0M
2023-02-08 400.50 404.82 397.75 400.12 0.0M
2023-02-07 399.55 399.65 393.07 396.52 0.0M
2023-02-06 381.05 398.73 377.57 395.55 0.0M
2023-02-03 377.95 384.73 376.38 381.05 0.0M
2023-02-02 402.38 405.00 376.12 380.93 0.0M
2023-02-01 429.93 430.62 394.15 399.48 0.0M
2023-01-31 418.32 420.52 414.90 416.30 0.0M
2023-01-30 382.73 418.43 382.73 416.10 0.0M
2023-01-27 419.95 421.00 407.55 414.07 0.0M
2023-01-25 427.00 427.00 418.80 419.93 0.0M
2023-01-24 419.07 424.50 416.82 422.68 0.0M
2023-01-23 420.05 421.25 414.00 417.50 0.0M
2023-01-20 425.00 425.07 419.00 420.85 0.0M
2023-01-19 408.75 424.50 407.25 421.62 0.0M
2023-01-18 416.20 419.48 406.02 408.77 0.0M
2023-01-17 390.02 418.38 390.02 405.15 0.0M
2023-01-16 392.50 400.20 390.40 395.98 0.0M
2023-01-13 376.02 390.00 368.02 384.77 0.1M
2023-01-12 376.48 380.00 373.70 377.40 0.0M
2023-01-11 374.00 375.88 369.43 369.95 0.0M
2023-01-10 377.00 383.88 371.02 372.80 0.0M
2023-01-09 373.02 379.95 370.82 377.65 0.0M
2023-01-06 370.00 374.30 368.20 370.88 0.0M
2023-01-05 359.15 378.10 359.15 366.45 0.0M
2023-01-04 352.68 359.02 352.68 358.35 0.0M
2023-01-03 344.60 353.00 344.60 348.25 0.0M
2023-01-02 352.00 354.00 350.62 351.12 0.0M