Anjani Synthetics Ltd (ANJS)

ANJS
🏛️ Indien →
28.91
Letzte Aktualisierung: 2025-09-29
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 28.85 29.95 28.00 28.35 0.0M
2022-12-29 27.90 28.85 27.20 28.40 0.0M
2022-12-28 28.90 28.90 26.75 27.95 0.0M
2022-12-27 28.00 28.50 27.90 28.45 0.0M
2022-12-26 26.20 28.25 26.20 27.95 0.0M
2022-12-23 28.15 28.90 25.55 26.20 0.0M
2022-12-22 29.60 29.60 28.05 28.95 0.0M
2022-12-21 30.10 30.10 28.00 28.10 0.0M
2022-12-20 29.80 29.90 29.30 29.90 0.0M
2022-12-19 31.55 31.55 28.90 29.20 0.0M
2022-12-16 30.50 30.70 29.00 29.50 0.0M
2022-12-15 28.10 31.00 28.10 30.60 0.0M
2022-12-14 30.05 30.60 30.05 30.30 0.0M
2022-12-13 30.25 30.35 29.00 29.75 0.0M
2022-12-12 30.10 30.45 28.55 29.55 0.0M
2022-12-09 29.50 30.45 29.50 30.15 0.0M
2022-12-08 31.40 31.40 29.50 30.65 0.0M
2022-12-07 30.20 30.90 29.15 29.70 0.0M
2022-12-06 29.95 30.20 29.95 29.95 0.0M
2022-12-05 29.15 30.45 29.15 29.95 0.0M
2022-12-02 30.40 30.50 29.15 29.15 0.0M
2022-12-01 29.10 30.15 29.00 29.55 0.0M
2022-11-30 28.95 29.90 28.60 29.25 0.0M
2022-11-29 29.60 29.60 28.20 28.35 0.0M
2022-11-28 29.80 29.80 28.60 29.15 0.0M
2022-11-25 28.65 29.80 28.45 28.95 0.0M
2022-11-24 30.95 30.95 28.50 28.80 0.0M
2022-11-23 29.40 30.30 29.00 29.75 0.0M
2022-11-22 29.50 30.00 29.00 29.50 0.0M
2022-11-21 29.35 30.05 29.20 29.70 0.0M
2022-11-18 29.30 30.00 28.55 29.35 0.0M
2022-11-17 30.95 30.95 29.10 30.20 0.0M
2022-11-16 30.15 30.15 28.70 29.55 0.0M
2022-11-15 33.60 33.60 28.45 29.20 0.0M
2022-11-14 31.40 31.40 29.45 30.90 0.0M
2022-11-11 30.70 30.70 29.30 29.45 0.0M
2022-11-10 30.40 30.95 28.60 29.25 0.0M
2022-11-09 30.80 30.85 29.75 29.80 0.0M
2022-11-07 31.45 31.45 29.50 29.75 0.0M
2022-11-04 30.00 30.40 29.50 29.50 0.0M
2022-11-03 30.95 30.95 29.65 30.00 0.0M
2022-11-02 31.35 31.35 29.55 30.45 0.0M
2022-11-01 30.45 30.45 29.90 29.90 0.0M
2022-10-31 30.25 30.25 29.10 29.40 0.0M
2022-10-28 30.55 31.60 29.00 29.85 0.0M
2022-10-27 31.50 31.50 30.50 30.55 0.0M
2022-10-25 31.05 31.80 30.15 30.50 0.0M
2022-10-24 32.75 32.90 30.50 30.90 0.0M
2022-10-21 31.40 31.40 29.65 30.70 0.0M
2022-10-20 30.20 30.20 30.00 30.05 0.0M
2022-10-19 30.50 32.30 30.00 30.40 0.0M
2022-10-18 31.00 31.65 30.30 30.80 0.0M
2022-10-17 34.30 34.30 29.10 31.25 0.0M
2022-10-14 32.00 32.10 30.55 31.00 0.0M
2022-10-13 32.25 32.25 31.40 32.20 0.0M
2022-10-12 32.75 32.75 31.50 32.25 0.0M
2022-10-11 33.35 33.35 31.60 32.10 0.0M
2022-10-10 33.40 33.40 31.50 33.40 0.0M
2022-10-07 32.00 33.55 31.05 33.35 0.0M
2022-10-06 33.70 33.70 31.25 32.00 0.0M
2022-10-04 31.30 32.95 31.30 32.25 0.0M
2022-10-03 33.35 33.35 31.70 31.95 0.0M
2022-09-30 31.10 33.60 31.10 31.70 0.0M
2022-09-29 30.90 33.35 30.90 32.55 0.0M
2022-09-28 31.15 33.45 30.50 31.50 0.0M
2022-09-27 33.35 33.35 30.15 31.15 0.0M
2022-09-26 32.80 34.80 30.80 31.40 0.0M
2022-09-23 33.45 33.45 32.00 32.35 0.0M
2022-09-22 34.90 34.90 31.60 32.90 0.0M
2022-09-21 32.95 34.90 31.60 33.10 0.0M
2022-09-20 33.55 33.55 31.75 32.95 0.0M
2022-09-19 33.00 34.35 32.85 32.90 0.0M
2022-09-16 35.40 35.40 32.50 33.20 0.0M
2022-09-15 33.40 34.40 33.05 33.15 0.0M
2022-09-14 34.00 34.40 32.80 33.45 0.0M
2022-09-13 33.90 34.70 32.30 34.05 0.0M
2022-09-12 32.85 33.95 32.35 33.75 0.0M
2022-09-09 33.00 33.55 31.70 32.85 0.0M
2022-09-08 32.50 33.65 32.10 32.90 0.0M
2022-09-07 32.15 33.60 31.50 32.05 0.0M
2022-09-06 31.55 32.80 31.15 32.15 0.0M
2022-09-05 34.20 34.20 31.50 31.85 0.0M
2022-09-02 33.00 33.80 32.00 32.90 0.0M
2022-09-01 33.00 33.95 32.60 32.65 0.0M
2022-08-30 33.75 34.00 31.65 33.00 0.0M
2022-08-29 32.35 33.80 31.15 33.50 0.0M
2022-08-26 31.55 33.85 31.55 32.70 0.0M
2022-08-25 34.25 34.25 31.70 32.00 0.0M
2022-08-24 31.95 33.90 30.25 32.80 0.0M
2022-08-23 31.90 32.00 30.45 31.55 0.0M
2022-08-22 31.05 32.40 30.55 30.85 0.0M
2022-08-19 32.30 32.30 31.55 31.70 0.0M
2022-08-18 32.90 32.90 31.60 31.90 0.0M
2022-08-17 31.30 33.90 31.30 32.85 0.0M
2022-08-16 35.00 35.00 32.30 32.50 0.0M
2022-08-12 35.15 35.15 33.15 34.20 0.0M
2022-08-11 34.50 34.55 32.25 33.50 0.0M
2022-08-10 33.50 36.70 33.45 34.10 0.0M
2022-08-08 34.70 34.70 31.90 33.15 0.0M
2022-08-05 33.00 34.30 32.25 32.70 0.0M
2022-08-04 33.05 34.25 32.50 32.90 0.0M
2022-08-03 34.75 34.75 33.05 33.25 0.0M
2022-08-02 35.90 35.90 33.20 33.70 0.0M
2022-08-01 37.35 37.35 33.15 34.95 0.0M
2022-07-29 33.50 37.00 33.20 35.55 0.0M
2022-07-28 36.30 36.30 33.00 33.20 0.0M
2022-07-27 34.85 36.85 33.25 34.65 0.0M
2022-07-26 38.00 38.00 34.40 35.15 0.0M
2022-07-25 35.10 39.60 33.10 37.10 0.0M
2022-07-22 36.80 36.80 34.20 34.40 0.0M
2022-07-21 30.15 36.95 30.15 36.25 0.1M
2022-07-20 31.40 31.40 29.25 31.00 0.0M
2022-07-19 30.10 30.10 29.30 29.40 0.0M
2022-07-18 31.00 31.40 29.65 29.95 0.0M
2022-07-15 29.80 31.40 29.00 31.00 0.0M
2022-07-14 29.20 31.35 29.20 30.95 0.0M
2022-07-13 31.45 31.45 29.20 31.05 0.0M
2022-07-12 29.90 30.30 29.25 30.15 0.0M
2022-07-11 30.40 30.50 28.00 29.55 0.0M
2022-07-08 29.95 29.95 29.40 29.40 0.0M
2022-07-07 30.25 30.25 29.00 29.45 0.0M
2022-07-06 30.15 30.15 29.00 29.80 0.0M
2022-07-05 29.00 29.00 27.60 29.00 0.0M
2022-07-04 29.40 29.40 27.50 27.55 0.0M
2022-07-01 29.45 29.80 29.00 29.40 0.0M
2022-06-30 29.90 29.90 28.00 28.00 0.0M
2022-06-29 27.80 28.60 26.85 28.45 0.0M
2022-06-28 26.60 26.60 25.90 25.95 0.0M
2022-06-27 26.95 27.45 26.95 27.45 0.0M
2022-06-24 26.00 26.80 25.20 25.40 0.0M
2022-06-23 27.00 27.00 25.60 26.65 0.0M
2022-06-22 26.75 26.90 24.50 25.85 0.0M
2022-06-21 24.70 25.85 24.70 25.00 0.0M
2022-06-20 27.90 27.90 25.75 25.85 0.0M
2022-06-17 27.85 27.85 24.50 25.70 0.0M
2022-06-16 30.30 30.30 26.65 27.90 0.0M
2022-06-15 29.00 30.95 29.00 29.40 0.0M
2022-06-14 29.85 29.85 29.00 29.00 0.0M
2022-06-13 29.95 30.60 28.60 29.00 0.0M
2022-06-10 30.60 30.60 29.25 29.25 0.0M
2022-06-09 30.60 30.95 30.60 30.90 0.0M
2022-06-08 30.85 30.85 29.05 30.75 0.0M
2022-06-07 30.95 30.95 29.10 29.50 0.0M
2022-06-06 32.00 32.00 30.30 30.55 0.0M
2022-06-03 30.25 32.90 30.25 31.50 0.0M
2022-06-02 29.85 31.95 29.55 30.65 0.0M
2022-06-01 31.00 31.50 29.50 30.30 0.0M
2022-05-31 32.40 32.40 30.30 31.90 0.0M
2022-05-30 33.70 33.70 30.15 31.00 0.0M
2022-05-27 32.40 32.40 29.10 29.55 0.0M
2022-05-26 32.80 32.80 28.30 28.50 0.0M
2022-05-25 32.75 32.75 29.50 30.20 0.0M
2022-05-24 31.25 32.95 31.20 31.25 0.0M
2022-05-23 30.50 35.60 30.50 30.85 0.0M
2022-05-20 35.30 35.30 31.50 32.90 0.0M
2022-05-19 32.25 32.50 31.50 32.35 0.0M
2022-05-18 35.95 35.95 32.40 32.70 0.0M
2022-05-17 34.20 34.20 32.00 32.10 0.0M
2022-05-16 34.20 34.20 31.00 32.05 0.0M
2022-05-13 34.40 34.40 32.10 32.40 0.0M
2022-05-12 31.25 33.90 31.25 31.80 0.0M
2022-05-11 37.35 37.35 32.00 32.10 0.0M
2022-05-10 34.50 34.95 31.00 33.25 0.0M
2022-05-09 33.00 36.00 32.90 33.80 0.0M
2022-05-06 36.80 36.80 32.55 33.50 0.0M
2022-05-05 33.35 37.00 33.35 36.65 0.0M
2022-05-04 37.15 37.15 31.10 34.40 0.0M
2022-05-02 36.80 42.40 36.50 37.30 0.0M
2022-04-29 34.65 36.90 34.65 36.40 0.0M
2022-04-28 36.65 36.65 34.70 35.00 0.0M
2022-04-27 36.90 37.65 35.15 36.65 0.0M
2022-04-26 36.05 37.85 36.05 36.40 0.0M
2022-04-25 37.95 37.95 34.60 35.85 0.0M
2022-04-22 39.90 39.90 37.50 37.90 0.0M
2022-04-21 41.50 41.90 37.90 39.90 0.0M
2022-04-20 33.25 40.20 32.25 39.45 0.1M
2022-04-19 36.00 36.60 34.50 34.65 0.0M
2022-04-18 34.00 35.45 33.75 35.35 0.0M
2022-04-13 34.75 35.10 32.15 34.10 0.0M
2022-04-12 34.00 34.35 32.40 32.70 0.0M
2022-04-11 35.00 35.00 33.50 34.35 0.0M
2022-04-08 35.85 36.95 34.55 35.15 0.0M
2022-04-07 35.65 36.90 34.00 36.20 0.0M
2022-04-06 38.10 39.70 35.00 35.30 0.0M
2022-04-05 32.25 37.90 31.50 37.80 0.1M
2022-04-04 30.10 32.95 30.10 31.60 0.0M
2022-04-01 29.95 31.60 29.15 30.85 0.0M
2022-03-31 30.75 30.75 29.20 29.60 0.0M
2022-03-30 30.20 31.00 29.15 29.40 0.0M
2022-03-29 30.45 31.45 29.90 30.20 0.0M
2022-03-28 30.50 32.00 29.85 30.30 0.0M
2022-03-25 31.50 31.50 30.50 30.50 0.0M
2022-03-24 31.95 31.95 30.45 31.50 0.0M
2022-03-23 30.30 31.50 30.30 30.75 0.0M
2022-03-22 30.55 31.00 29.70 31.00 0.0M
2022-03-21 30.50 31.75 30.50 30.70 0.0M
2022-03-17 31.90 31.90 30.30 30.75 0.0M
2022-03-16 29.90 32.00 29.90 31.00 0.0M
2022-03-15 31.00 31.00 29.55 29.90 0.0M
2022-03-14 31.95 31.95 29.15 29.95 0.0M
2022-03-11 29.80 30.85 29.80 30.60 0.0M
2022-03-10 32.00 32.50 30.15 30.20 0.0M
2022-03-09 31.55 31.55 30.00 30.30 0.0M
2022-03-08 30.55 30.55 29.00 30.45 0.0M
2022-03-07 30.15 31.00 29.50 29.85 0.0M
2022-03-04 31.00 31.30 30.00 30.55 0.0M
2022-03-03 31.95 31.95 29.95 31.00 0.0M
2022-03-02 30.95 31.25 29.00 30.95 0.0M
2022-02-28 29.70 32.00 28.50 30.00 0.0M
2022-02-25 30.00 31.95 29.15 29.70 0.0M
2022-02-24 33.00 34.00 27.35 28.75 0.0M
2022-02-23 32.00 33.00 31.10 32.10 0.0M
2022-02-22 32.30 32.40 30.95 32.00 0.0M
2022-02-21 32.90 33.90 31.30 31.85 0.0M
2022-02-18 33.00 34.40 31.50 32.25 0.0M
2022-02-17 35.30 35.80 33.20 33.80 0.0M
2022-02-16 35.10 35.10 33.00 33.15 0.0M
2022-02-15 33.00 34.85 31.70 34.05 0.0M
2022-02-14 35.25 35.25 31.80 32.35 0.0M
2022-02-11 37.70 37.70 33.50 34.80 0.0M
2022-02-10 34.60 36.45 34.55 36.45 0.0M
2022-02-09 35.00 35.75 34.50 34.60 0.0M
2022-02-08 36.40 38.00 30.10 33.65 0.0M
2022-02-07 37.45 37.45 36.00 36.00 0.0M
2022-02-04 37.00 38.50 36.40 37.45 0.0M
2022-02-03 37.75 37.75 35.35 37.05 0.0M
2022-02-02 37.20 37.85 34.55 36.25 0.0M
2022-02-01 36.85 37.80 33.50 35.25 0.0M
2022-01-31 37.55 37.80 33.60 34.80 0.0M
2022-01-28 37.10 38.00 36.05 36.55 0.0M
2022-01-27 35.95 38.75 32.70 36.75 0.0M
2022-01-25 32.95 36.00 31.55 35.80 0.0M
2022-01-24 36.30 36.35 30.70 31.80 0.0M
2022-01-21 35.35 37.50 34.20 34.85 0.0M
2022-01-20 36.60 38.75 36.50 36.80 0.0M
2022-01-19 40.10 40.10 34.65 36.60 0.0M
2022-01-18 40.75 40.75 37.50 37.95 0.0M
2022-01-17 40.35 41.00 38.20 39.50 0.0M
2022-01-14 38.00 40.25 38.00 39.55 0.0M
2022-01-13 38.75 40.35 37.70 38.00 0.0M
2022-01-12 43.50 43.50 37.90 38.70 0.0M
2022-01-11 43.00 45.40 38.25 40.95 0.0M
2022-01-10 44.75 45.00 42.05 43.20 0.0M
2022-01-07 45.40 45.40 42.05 42.25 0.0M
2022-01-06 42.45 43.45 38.00 42.80 0.1M
2022-01-05 33.95 40.10 32.00 40.10 0.2M
2022-01-04 36.10 36.10 33.20 33.45 0.0M
2022-01-03 37.70 37.70 35.20 35.45 0.0M