Anant Raj Ltd (ANRA)

ANRA
🏛️ Indien →
679.70
Letzte Aktualisierung: 2025-09-26
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
2021-12-31 74.45 77.45 73.30 77.35 1.7M
2021-12-30 75.50 75.50 73.25 73.80 0.2M
2021-12-29 76.00 77.15 74.60 75.15 0.3M
2021-12-28 75.65 78.45 73.30 75.80 0.7M
2021-12-27 71.00 74.80 69.00 74.80 0.9M
2021-12-24 75.90 75.90 71.00 71.25 0.7M
2021-12-23 75.75 77.00 73.25 74.45 0.7M
2021-12-22 71.40 74.00 71.10 74.00 0.3M
2021-12-21 67.55 70.60 67.50 70.50 0.6M
2021-12-20 71.50 71.50 66.90 67.25 0.6M
2021-12-17 74.00 75.20 69.55 70.40 0.5M
2021-12-16 76.35 76.35 72.50 73.20 0.7M
2021-12-15 78.90 78.90 73.85 73.85 0.8M
2021-12-14 80.60 80.75 77.20 77.70 0.7M
2021-12-13 79.15 81.45 77.65 79.50 4.1M
2021-12-10 75.70 78.95 75.50 77.60 0.8M
2021-12-09 78.45 78.45 74.00 75.35 1.1M
2021-12-08 76.00 76.70 75.35 76.55 1.6M
2021-12-07 73.05 73.05 72.05 73.05 0.7M
2021-12-06 69.50 69.60 68.50 69.60 0.5M
2021-12-03 66.00 68.10 65.20 66.30 0.2M
2021-12-02 62.70 67.95 62.70 67.20 0.4M
2021-12-01 65.95 66.50 63.00 64.75 0.3M
2021-11-30 65.90 68.00 64.70 65.15 0.1M
2021-11-29 68.30 69.05 64.75 65.70 0.4M
2021-11-26 71.30 71.30 67.75 67.75 0.6M
2021-11-25 68.45 71.55 68.35 71.30 0.4M
2021-11-24 65.85 68.15 65.50 68.15 0.2M
2021-11-23 64.05 66.00 63.85 64.95 0.1M
2021-11-22 67.85 67.95 64.15 64.85 0.2M
2021-11-18 68.90 69.00 66.30 67.50 0.3M
2021-11-17 67.70 69.40 67.00 67.75 0.1M
2021-11-16 69.95 69.95 66.80 67.70 0.2M
2021-11-15 74.60 74.65 69.05 69.30 0.4M
2021-11-12 74.90 74.90 72.25 72.65 0.2M
2021-11-11 74.90 74.90 73.10 73.55 0.2M
2021-11-10 72.10 75.10 70.20 75.00 1.1M
2021-11-09 69.50 71.90 68.00 71.55 1.1M
2021-11-08 65.60 69.00 65.60 68.50 0.2M
2021-11-04 67.75 67.75 66.10 67.05 0.1M
2021-11-03 68.75 68.75 65.10 65.70 0.3M
2021-11-02 65.95 66.50 63.00 66.00 0.6M
2021-11-01 62.00 64.25 61.30 64.25 1.1M
2021-10-29 62.95 63.25 59.50 61.20 0.3M
2021-10-28 66.00 66.00 62.00 62.30 0.2M
2021-10-27 66.00 66.00 64.20 65.10 0.1M
2021-10-26 66.00 66.00 62.50 65.45 0.3M
2021-10-25 69.50 69.50 64.75 64.95 0.4M
2021-10-22 67.35 69.70 67.35 68.15 0.2M
2021-10-21 69.00 69.80 65.90 67.30 0.1M
2021-10-20 70.50 72.50 66.80 67.35 0.3M
2021-10-19 72.25 74.30 70.00 70.25 0.2M
2021-10-18 75.90 75.90 72.50 73.05 0.2M
2021-10-14 73.80 74.95 72.75 73.20 0.2M
2021-10-13 75.00 75.90 72.50 73.45 0.3M
2021-10-12 78.65 78.65 74.75 74.75 0.7M
2021-10-11 77.50 80.40 77.50 78.65 0.7M
2021-10-08 78.00 79.60 76.50 77.20 0.4M
2021-10-07 76.80 78.10 75.55 78.05 1.2M
2021-10-06 76.00 78.90 72.90 74.40 0.9M
2021-10-05 77.30 78.35 74.90 75.65 0.4M
2021-10-04 78.70 79.65 76.80 77.75 0.4M
2021-10-01 76.50 77.50 74.00 76.55 0.4M
2021-09-30 78.45 80.00 75.50 75.90 0.5M
2021-09-29 77.20 81.15 76.00 77.60 1.8M
2021-09-28 74.65 77.30 74.60 77.30 1.5M
2021-09-27 72.10 74.50 71.30 73.65 1.0M
2021-09-24 72.70 73.45 71.00 71.05 0.7M
2021-09-23 69.80 72.15 68.65 72.00 1.8M
2021-09-22 66.90 68.80 65.70 68.75 1.2M
2021-09-21 63.30 65.70 60.75 65.65 1.0M
2021-09-20 63.90 65.25 62.25 62.60 0.4M
2021-09-17 67.10 67.70 64.55 65.50 0.4M
2021-09-16 68.35 69.00 66.55 67.20 0.3M
2021-09-15 67.35 68.65 66.05 67.95 0.4M
2021-09-14 68.45 69.35 66.25 67.35 0.2M
2021-09-13 71.20 71.20 67.55 67.80 0.6M
2021-09-09 70.00 72.40 68.00 71.10 0.7M
2021-09-08 66.00 70.05 66.00 70.00 1.0M
2021-09-07 65.95 67.40 64.80 66.75 0.3M
2021-09-06 65.40 66.20 62.20 65.85 0.4M
2021-09-03 63.50 65.90 63.50 63.55 0.2M
2021-09-02 63.90 65.80 62.50 65.15 0.3M
2021-09-01 65.20 66.80 63.10 63.90 0.2M
2021-08-31 65.90 67.35 64.00 64.55 0.6M
2021-08-30 64.75 65.90 61.15 65.90 0.7M
2021-08-27 62.00 63.30 59.00 62.80 0.3M
2021-08-26 58.00 60.30 57.05 60.30 0.2M
2021-08-25 57.10 59.95 57.00 57.45 0.1M
2021-08-24 58.95 58.95 56.50 57.10 0.1M
2021-08-23 58.00 59.30 55.50 58.45 0.2M
2021-08-20 57.75 59.90 57.70 58.00 0.2M
2021-08-18 59.90 60.70 57.00 60.25 0.3M
2021-08-17 63.85 63.85 59.10 59.10 0.3M
2021-08-16 63.65 64.10 61.65 62.20 0.2M
2021-08-13 63.40 64.50 60.60 62.70 0.1M
2021-08-12 64.00 64.90 61.80 63.40 0.3M
2021-08-11 64.00 65.40 60.95 64.05 0.3M
2021-08-10 67.80 67.80 63.70 64.15 0.4M
2021-08-09 68.95 69.80 66.00 67.05 0.4M
2021-08-06 70.95 71.00 68.00 68.95 0.4M
2021-08-05 71.70 72.40 69.00 70.70 0.3M
2021-08-04 70.20 73.35 70.10 72.60 1.0M
2021-08-03 66.90 69.90 66.05 69.90 0.9M
2021-08-02 64.50 67.55 62.50 66.60 0.5M
2021-07-30 65.25 67.00 64.50 64.85 0.2M
2021-07-29 65.50 67.50 64.00 66.25 0.1M
2021-07-28 68.50 69.50 65.00 65.85 0.3M
2021-07-27 70.15 70.15 67.95 68.00 0.2M
2021-07-26 66.95 69.50 66.20 69.00 0.2M
2021-07-23 69.15 69.15 67.60 67.95 0.3M
2021-07-22 68.30 69.60 67.10 69.15 0.2M
2021-07-20 67.20 68.35 65.05 66.95 0.5M
2021-07-19 67.65 71.50 67.65 68.40 0.2M
2021-07-16 72.35 72.35 69.20 70.60 0.2M
2021-07-15 71.50 73.95 67.95 72.35 0.8M
2021-07-14 70.00 73.00 70.00 70.45 0.4M
2021-07-13 70.20 71.05 68.60 70.85 1.1M
2021-07-12 65.90 67.70 64.05 67.70 0.6M
2021-07-09 65.00 65.90 62.15 64.50 0.2M
2021-07-08 66.20 67.90 63.05 64.30 0.5M
2021-07-07 66.00 66.95 63.00 65.95 0.8M
2021-07-06 64.90 64.90 64.40 64.90 0.2M
2021-07-05 59.50 61.85 59.50 61.85 0.5M
2021-07-02 58.25 60.00 57.15 58.95 0.4M
2021-07-01 58.05 59.60 57.50 59.00 0.1M
2021-06-30 57.70 60.55 57.60 59.75 0.3M
2021-06-29 56.10 58.00 56.10 57.70 0.1M
2021-06-28 58.10 59.00 56.50 57.15 0.2M
2021-06-25 58.60 59.00 57.00 58.05 0.1M
2021-06-24 56.35 58.65 56.35 57.65 0.1M
2021-06-23 58.60 59.40 57.50 58.00 0.1M
2021-06-22 58.25 59.75 57.00 58.10 0.2M
2021-06-21 56.95 59.00 54.00 58.25 0.1M
2021-06-18 57.25 58.90 54.50 56.75 0.2M
2021-06-17 59.85 59.85 57.00 57.25 0.1M
2021-06-16 59.80 61.00 58.30 58.45 0.2M
2021-06-15 60.00 61.30 59.20 60.25 0.2M
2021-06-14 61.00 63.55 58.75 60.00 0.6M
2021-06-11 64.00 64.35 61.00 61.75 0.2M
2021-06-10 63.65 64.00 61.75 63.05 0.2M
2021-06-09 65.50 65.70 61.50 62.40 0.4M
2021-06-08 66.40 66.40 64.25 64.60 0.5M
2021-06-07 67.20 69.40 63.50 65.40 2.1M
2021-06-04 63.45 66.25 63.30 66.25 1.5M
2021-06-03 60.10 63.30 59.75 63.10 2.5M
2021-06-02 59.50 60.35 57.80 60.30 1.1M
2021-06-01 59.95 61.90 57.10 57.50 0.8M
2021-05-31 59.40 60.80 58.10 60.10 1.3M
2021-05-28 62.35 62.35 57.50 57.95 0.8M
2021-05-27 60.00 61.60 59.80 60.50 0.5M
2021-05-26 60.55 62.40 59.65 59.95 2.5M
2021-05-25 64.05 64.05 58.10 60.15 5.0M
2021-05-24 61.00 61.00 61.00 61.00 0.2M
2021-05-21 58.10 58.10 58.10 58.10 0.3M
2021-05-20 52.75 55.35 51.55 55.35 1.1M
2021-05-19 50.80 52.75 50.30 52.75 1.2M
2021-05-18 50.10 51.00 50.05 50.25 0.2M
2021-05-17 49.30 51.40 49.30 49.65 0.3M
2021-05-14 50.90 51.30 50.15 50.25 0.3M
2021-05-12 50.95 51.60 50.10 50.60 0.2M
2021-05-11 51.20 52.20 50.10 50.45 0.5M
2021-05-10 51.75 53.25 50.00 50.85 0.5M
2021-05-07 53.00 53.80 51.10 51.75 0.2M
2021-05-06 56.00 56.00 52.90 53.30 0.6M
2021-05-05 53.00 55.75 52.75 55.60 1.0M
2021-05-04 52.60 54.10 50.45 53.10 0.4M
2021-05-03 52.70 54.00 51.10 52.20 0.4M
2021-04-30 49.80 52.95 48.75 52.80 0.8M
2021-04-29 52.10 52.40 50.00 50.45 0.3M
2021-04-28 51.80 53.20 51.20 51.55 1.0M
2021-04-27 49.30 51.55 48.80 50.70 0.3M
2021-04-26 49.45 50.80 49.00 49.10 0.2M
2021-04-23 51.50 51.50 49.00 49.45 0.2M
2021-04-22 50.50 52.30 50.00 51.50 0.4M
2021-04-20 48.40 50.45 47.85 49.95 1.1M
2021-04-19 48.30 49.25 47.95 48.05 0.5M
2021-04-16 51.00 51.25 50.05 50.45 0.2M
2021-04-15 48.25 52.10 47.30 51.25 0.8M
2021-04-13 50.50 51.30 48.60 49.70 0.3M
2021-04-12 51.35 52.20 50.60 50.60 0.5M
2021-04-09 53.80 54.00 53.05 53.25 0.2M
2021-04-08 54.00 54.40 53.00 53.20 0.3M
2021-04-07 54.00 54.60 52.35 52.95 0.3M
2021-04-06 54.70 55.70 52.15 53.30 0.3M
2021-04-05 56.10 56.35 53.35 53.85 0.5M
2021-04-01 55.40 57.05 54.50 55.95 1.1M
2021-03-31 55.80 55.80 54.20 54.35 0.2M
2021-03-30 55.80 56.00 54.95 55.80 0.3M
2021-03-26 54.85 56.05 54.75 55.50 0.6M
2021-03-25 55.90 55.90 53.15 54.10 0.7M
2021-03-24 59.00 59.00 55.00 55.90 0.5M
2021-03-23 54.50 56.80 54.50 56.80 0.5M
2021-03-22 55.00 56.05 53.95 54.10 0.3M
2021-03-19 50.10 54.50 49.40 54.35 1.2M
2021-03-18 54.80 56.05 51.70 51.95 0.6M
2021-03-17 56.00 57.45 54.15 54.40 0.6M
2021-03-16 56.00 57.35 54.75 57.00 0.8M
2021-03-15 55.40 57.30 53.45 55.90 0.9M
2021-03-12 59.50 59.90 56.05 56.20 0.8M
2021-03-10 57.40 59.25 54.00 59.00 1.4M
2021-03-09 58.95 59.60 55.85 56.45 1.6M
2021-03-08 60.00 62.55 57.55 58.75 3.5M
2021-03-05 59.60 59.60 59.60 59.60 0.4M
2021-03-04 56.80 56.80 54.50 56.80 1.1M
2021-03-03 52.50 54.10 52.40 54.10 0.7M
2021-03-02 52.00 53.80 50.25 51.55 1.3M
2021-03-01 52.00 52.00 50.65 52.00 1.6M
2021-02-26 45.50 49.60 45.50 49.55 0.8M
2021-02-25 49.20 49.90 47.05 47.25 0.8M
2021-02-24 50.45 50.45 45.85 48.45 1.5M
2021-02-23 47.85 48.05 47.00 48.05 0.3M
2021-02-22 45.30 45.80 45.00 45.80 0.3M
2021-02-19 41.60 43.65 40.75 43.65 1.1M
2021-02-18 40.70 42.20 40.35 41.60 0.4M
2021-02-17 41.00 41.80 40.55 40.65 0.2M
2021-02-16 41.50 42.75 40.10 40.50 0.4M
2021-02-15 41.65 43.80 41.15 41.90 0.7M
2021-02-12 43.30 44.05 42.50 43.10 0.4M
2021-02-11 41.55 44.70 41.30 43.20 0.7M
2021-02-10 46.95 47.50 43.30 43.35 1.8M
2021-02-09 44.70 45.55 44.30 45.55 0.6M
2021-02-08 41.70 43.40 41.70 43.40 1.0M
2021-02-05 40.00 42.00 40.00 41.35 1.0M
2021-02-04 40.20 41.70 39.65 40.75 0.7M
2021-02-03 40.15 40.45 38.60 40.15 0.7M
2021-02-02 40.50 41.70 39.35 40.10 0.9M
2021-02-01 41.80 42.20 38.95 40.05 1.5M
2021-01-29 39.25 41.10 39.25 41.00 0.9M
2021-01-28 36.65 39.70 36.55 39.15 1.2M
2021-01-27 39.65 40.30 37.70 37.85 1.8M
2021-01-25 40.20 40.95 38.10 39.65 2.9M
2021-01-22 36.95 39.00 36.35 39.00 1.8M
2021-01-21 38.15 38.15 35.40 37.15 4.9M
2021-01-20 35.25 36.35 35.15 36.35 1.3M
2021-01-19 33.65 34.65 33.50 34.65 1.2M
2021-01-18 34.60 34.60 32.90 33.00 1.4M
2021-01-15 34.15 36.40 33.00 34.60 1.8M
2021-01-14 30.75 33.45 29.60 33.45 1.9M
2021-01-13 31.70 32.45 30.15 30.45 1.3M
2021-01-12 29.00 32.25 27.90 31.55 3.8M
2021-01-11 26.90 29.35 26.80 29.35 3.8M
2021-01-08 27.30 27.30 26.60 26.70 0.4M
2021-01-07 27.25 27.50 26.45 27.00 0.8M
2021-01-06 27.15 27.30 26.25 26.70 0.7M
2021-01-05 26.80 27.35 26.55 26.85 0.6M
2021-01-04 27.45 27.75 26.60 26.85 0.7M
2021-01-01 27.20 27.25 26.75 26.85 0.3M