Anlon Technology Solutions Ltd (ANLO)

ANLO
🏛️ Indien →
426.00
Letzte Aktualisierung: 2025-10-03
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
2023-12-29 250.00 257.90 239.00 257.85 0.0M
2023-12-28 248.00 250.00 248.00 250.00 0.0M
2023-12-27 260.65 263.75 253.00 255.00 0.0M
2023-12-26 250.00 256.20 243.00 254.75 0.0M
2023-12-22 236.05 237.00 236.00 237.00 0.0M
2023-12-21 232.25 247.00 232.25 235.35 0.0M
2023-12-20 247.10 247.10 238.80 238.80 0.0M
2023-12-19 253.20 255.00 242.90 246.90 0.0M
2023-12-18 256.00 263.85 250.00 263.70 0.0M
2023-12-15 248.80 257.00 242.00 256.00 0.0M
2023-12-14 245.00 249.00 245.00 249.00 0.0M
2023-12-13 245.00 246.50 236.00 240.50 0.0M
2023-12-12 238.60 246.95 238.60 240.30 0.0M
2023-12-11 252.05 255.00 236.00 249.85 0.0M
2023-12-08 250.20 263.00 250.20 255.00 0.0M
2023-12-07 255.15 258.00 251.00 252.25 0.0M
2023-12-06 265.00 269.80 255.00 256.65 0.0M
2023-12-05 269.95 271.50 269.95 270.00 0.0M
2023-12-04 265.00 269.95 254.00 269.95 0.0M
2023-12-01 230.05 275.00 230.00 272.00 0.0M
2023-11-30 260.00 260.00 260.00 260.00 0.0M
2023-11-29 260.00 260.00 260.00 260.00 0.0M
2023-11-28 255.00 260.00 255.00 256.85 0.0M
2023-11-24 262.00 267.00 261.00 267.00 0.0M
2023-11-23 255.00 261.00 255.00 261.00 0.0M
2023-11-22 276.00 276.00 267.40 272.40 0.0M
2023-11-21 273.00 282.00 273.00 281.50 0.0M
2023-11-20 270.00 270.00 270.00 270.00 0.0M
2023-11-17 267.00 275.00 260.00 260.00 0.0M
2023-11-16 275.00 275.00 268.00 268.50 0.0M
2023-11-15 280.00 280.00 275.00 275.00 0.0M
2023-11-12 282.00 282.00 282.00 282.00 0.0M
2023-11-10 280.00 282.95 275.00 282.00 0.0M
2023-11-09 270.00 283.00 270.00 279.90 0.0M
2023-11-08 273.00 273.00 270.00 270.05 0.0M
2023-11-07 265.00 278.00 265.00 273.00 0.0M
2023-11-06 280.00 285.90 272.55 278.65 0.0M
2023-11-03 294.00 305.00 288.00 300.00 0.0M
2023-11-02 293.00 293.00 284.00 287.50 0.0M
2023-11-01 260.05 293.85 260.05 293.85 0.0M
2023-10-31 291.90 297.85 290.00 290.00 0.0M
2023-10-30 299.00 301.50 283.00 283.00 0.0M
2023-10-27 297.00 298.00 297.00 298.00 0.0M
2023-10-26 299.90 299.90 280.00 280.00 0.0M
2023-10-25 282.00 282.00 275.05 275.05 0.0M
2023-10-23 285.10 285.50 281.00 284.30 0.0M
2023-10-19 290.00 304.00 290.00 303.50 0.0M
2023-10-18 291.00 291.00 291.00 291.00 0.0M
2023-10-17 291.00 291.00 291.00 291.00 0.0M
2023-10-13 293.00 305.00 293.00 305.00 0.0M
2023-10-11 291.00 291.00 291.00 291.00 0.0M
2023-10-06 306.00 306.00 306.00 306.00 0.0M
2023-10-05 302.00 304.00 302.00 304.00 0.0M
2023-10-04 300.00 301.00 300.00 301.00 0.0M
2023-10-03 300.00 308.00 300.00 308.00 0.0M
2023-09-29 288.00 304.00 265.00 299.00 0.0M
2023-09-28 284.00 287.00 284.00 287.00 0.0M
2023-09-26 281.00 283.00 273.10 282.75 0.0M
2023-09-25 281.85 285.00 281.85 285.00 0.0M
2023-09-22 288.00 290.00 281.50 281.85 0.0M
2023-09-21 292.00 292.00 282.00 285.00 0.0M
2023-09-20 290.00 301.00 290.00 296.00 0.0M
2023-09-18 294.40 297.90 290.00 290.00 0.0M
2023-09-15 282.10 294.40 282.10 294.40 0.0M
2023-09-14 290.00 290.00 290.00 290.00 0.0M
2023-09-13 290.25 290.25 275.00 289.90 0.1M
2023-09-12 308.00 308.00 287.05 290.00 0.0M
2023-09-11 337.00 337.00 301.00 310.15 0.1M
2023-09-08 327.00 335.00 327.00 330.00 0.0M
2023-09-07 316.00 334.00 316.00 327.15 0.0M
2023-09-06 341.90 341.90 320.00 323.35 0.1M
2023-09-05 301.00 330.00 296.00 327.15 0.1M
2023-09-04 292.00 301.00 282.00 291.00 0.1M
2023-09-01 290.00 296.50 286.00 295.25 0.0M
2023-08-31 285.00 293.00 285.00 290.00 0.0M
2023-08-30 289.00 289.00 273.00 282.50 0.0M
2023-08-29 287.95 294.95 285.30 289.65 0.0M
2023-08-28 282.95 294.95 275.05 279.00 0.0M
2023-08-25 251.00 274.00 247.00 265.75 0.0M
2023-08-24 247.10 259.85 243.00 254.90 0.0M
2023-08-23 255.10 259.95 240.00 255.20 0.0M
2023-08-22 257.95 257.95 250.00 253.00 0.0M
2023-08-21 261.00 261.00 250.00 254.30 0.0M
2023-08-18 262.00 266.00 251.05 258.50 0.0M
2023-08-17 274.90 274.90 260.00 270.55 0.0M
2023-08-14 274.10 274.95 270.00 274.95 0.0M
2023-08-11 280.00 288.95 280.00 286.35 0.0M
2023-08-10 287.00 288.00 279.00 285.00 0.0M
2023-08-09 283.00 284.00 283.00 283.60 0.0M
2023-08-08 271.75 276.00 271.00 271.00 0.0M
2023-08-07 284.50 286.00 279.50 280.00 0.0M
2023-08-04 270.00 273.00 270.00 270.00 0.0M
2023-08-03 274.50 279.75 271.00 279.75 0.0M
2023-08-02 278.00 278.00 264.00 274.50 0.0M
2023-08-01 285.00 289.00 280.00 280.00 0.0M
2023-07-31 275.00 309.00 275.00 281.00 0.1M
2023-07-28 263.00 270.45 261.00 267.40 0.0M
2023-07-27 262.50 263.00 262.50 263.00 0.0M
2023-07-26 270.15 275.00 263.05 267.55 0.0M
2023-07-25 278.00 278.00 271.00 271.00 0.0M
2023-07-24 280.00 280.00 270.05 271.05 0.0M
2023-07-21 281.00 283.00 280.00 281.00 0.0M
2023-07-20 271.00 292.00 268.35 279.50 0.0M
2023-07-19 275.65 279.90 266.05 270.25 0.0M
2023-07-18 288.00 294.00 280.00 280.00 0.0M
2023-07-17 288.00 288.00 288.00 288.00 0.0M
2023-07-14 294.10 299.85 293.00 296.15 0.0M
2023-07-13 307.95 309.95 295.00 298.65 0.1M
2023-07-12 295.00 307.00 290.00 290.50 0.1M
2023-07-11 288.00 300.00 281.60 281.60 0.1M
2023-07-10 258.75 280.50 248.20 277.30 0.0M
2023-07-07 270.00 273.90 262.05 263.95 0.0M
2023-07-06 233.00 273.00 233.00 267.80 0.2M
2023-07-05 229.80 234.80 227.00 227.50 0.0M
2023-07-04 228.60 242.90 227.55 230.40 0.0M
2023-07-03 233.00 235.00 220.25 230.00 0.0M
2023-06-30 236.10 239.00 221.00 235.00 0.0M
2023-06-28 243.00 243.00 242.00 242.00 0.0M
2023-06-27 245.10 246.10 243.00 243.00 0.0M
2023-06-26 223.00 240.50 220.00 239.30 0.0M
2023-06-23 207.00 222.00 204.00 221.30 0.0M
2023-06-22 214.10 214.95 202.10 203.55 0.0M
2023-06-21 222.50 227.00 211.20 214.85 0.0M
2023-06-20 229.00 229.00 212.00 214.50 0.0M
2023-06-19 225.00 225.00 224.00 224.00 0.0M
2023-06-16 222.00 222.00 222.00 222.00 0.0M
2023-06-15 220.00 220.10 220.00 220.05 0.0M
2023-06-14 235.00 235.00 220.00 220.20 0.0M
2023-06-13 236.95 236.95 231.00 231.00 0.0M
2023-06-12 234.00 238.95 232.10 235.10 0.0M
2023-06-09 235.00 238.00 233.00 238.00 0.0M
2023-06-08 246.95 247.00 235.00 235.00 0.0M
2023-06-07 242.00 248.00 240.00 245.10 0.0M
2023-06-06 230.00 247.00 220.00 240.50 0.1M
2023-06-05 210.00 229.95 210.00 227.55 0.1M
2023-06-01 198.00 203.95 197.00 203.95 0.0M
2023-05-31 192.50 193.30 192.50 193.30 0.0M
2023-05-30 204.90 208.05 195.00 196.50 0.0M
2023-05-29 204.95 204.95 204.95 204.95 0.0M
2023-05-26 195.10 204.00 195.00 204.00 0.0M
2023-05-25 214.00 221.50 200.05 200.05 0.0M
2023-05-24 193.00 210.00 190.00 210.00 0.0M
2023-05-23 193.10 197.95 193.00 193.00 0.0M
2023-05-22 210.00 210.00 195.00 196.00 0.0M
2023-05-19 216.00 224.95 207.00 210.00 0.1M
2023-05-18 177.20 212.15 177.20 212.15 0.2M
2023-05-17 186.00 186.00 176.80 176.80 0.0M
2023-05-16 201.80 201.80 186.00 186.95 0.1M
2023-05-15 176.15 194.15 176.15 193.45 0.2M
2023-05-12 161.95 161.95 161.80 161.80 0.0M
2023-05-11 153.60 162.00 151.10 162.00 0.0M
2023-05-10 159.20 159.20 159.20 159.20 0.0M
2023-05-09 156.00 159.80 146.50 158.90 0.0M
2023-05-08 162.05 162.05 160.00 160.05 0.0M
2023-05-05 160.50 160.50 159.90 159.90 0.0M
2023-05-04 161.00 161.00 155.50 160.50 0.0M
2023-05-03 165.00 165.00 160.00 160.00 0.0M
2023-05-02 165.00 165.00 165.00 165.00 0.0M
2023-04-28 162.50 166.00 162.50 166.00 0.0M
2023-04-27 160.10 166.00 160.10 162.50 0.0M
2023-04-26 163.60 163.60 160.05 160.10 0.0M
2023-04-25 171.95 171.95 163.50 163.50 0.0M
2023-04-24 166.00 170.00 166.00 169.00 0.0M
2023-04-21 169.00 169.00 166.00 166.00 0.0M
2023-04-20 166.30 168.25 160.10 168.25 0.0M
2023-04-19 170.00 170.00 167.55 167.55 0.0M
2023-04-18 157.00 175.00 156.50 170.00 0.0M
2023-04-17 167.00 167.00 160.00 160.00 0.0M
2023-04-13 162.65 163.00 160.70 161.00 0.0M
2023-04-12 171.00 171.00 160.50 162.55 0.0M
2023-04-11 175.20 180.00 168.00 171.00 0.1M
2023-04-10 169.90 190.70 169.90 175.20 0.1M
2023-04-06 165.00 165.00 165.00 165.00 0.0M
2023-04-05 161.00 167.75 160.00 167.75 0.0M
2023-04-03 160.00 160.00 155.00 155.25 0.0M
2023-03-31 154.10 160.00 151.05 155.70 0.0M
2023-03-29 154.95 166.95 154.95 160.85 0.0M
2023-03-28 159.25 159.25 150.00 150.00 0.0M
2023-03-27 153.25 158.00 145.10 152.00 0.0M
2023-03-24 159.00 161.00 153.00 153.25 0.0M
2023-03-23 165.70 165.70 161.00 161.00 0.0M
2023-03-22 163.00 165.80 160.00 161.00 0.0M
2023-03-21 151.00 158.00 151.00 158.00 0.0M
2023-03-20 141.00 150.00 140.00 150.00 0.0M
2023-03-17 137.00 142.00 137.00 142.00 0.0M
2023-03-16 135.00 142.10 131.05 134.00 0.0M
2023-03-15 143.10 143.35 138.10 138.10 0.0M
2023-03-14 148.00 150.00 144.00 145.05 0.0M
2023-03-13 155.00 155.00 147.20 151.15 0.0M
2023-03-10 164.50 164.50 153.05 155.85 0.0M
2023-03-09 165.10 169.00 163.00 164.50 0.0M
2023-03-08 163.50 170.00 163.50 170.00 0.0M
2023-03-06 160.00 174.40 160.00 170.00 0.0M
2023-03-03 158.00 168.95 158.00 168.00 0.0M
2023-03-02 155.00 155.00 151.00 151.00 0.0M
2023-03-01 155.10 160.00 155.05 160.00 0.0M
2023-02-28 151.00 163.70 151.00 158.45 0.0M
2023-02-27 148.00 151.00 147.05 151.00 0.0M
2023-02-24 162.00 164.00 145.00 149.50 0.0M
2023-02-23 171.20 174.00 156.00 157.00 0.0M
2023-02-22 175.00 178.00 170.00 170.80 0.0M
2023-02-21 180.00 180.00 173.00 174.95 0.0M
2023-02-20 187.80 190.00 185.00 185.00 0.0M
2023-02-17 183.95 193.00 183.95 187.90 0.0M
2023-02-16 177.95 184.00 176.00 183.00 0.0M
2023-02-15 179.00 179.95 177.50 178.50 0.0M
2023-02-14 185.00 185.00 179.05 179.05 0.0M
2023-02-13 184.00 190.75 180.00 187.20 0.0M
2023-02-10 191.00 196.00 180.00 180.10 0.0M
2023-02-09 173.00 203.70 173.00 184.40 0.1M
2023-02-08 180.00 180.00 167.00 169.75 0.1M
2023-02-07 183.10 185.25 178.10 178.75 0.0M
2023-02-06 188.00 190.00 180.50 189.95 0.0M
2023-02-03 176.05 188.90 172.55 186.00 0.0M
2023-02-02 175.00 187.95 175.00 179.25 0.0M
2023-02-01 199.00 199.50 175.00 179.25 0.0M
2023-01-31 185.00 197.00 185.00 196.00 0.0M
2023-01-30 186.00 195.50 175.00 188.90 0.0M
2023-01-27 178.00 179.00 165.25 177.80 0.0M
2023-01-25 189.75 189.90 178.00 180.00 0.0M
2023-01-24 204.85 218.90 184.50 187.30 0.1M
2023-01-23 211.90 215.35 203.05 206.25 0.1M
2023-01-20 193.40 213.70 193.40 213.70 0.2M
2023-01-19 203.55 203.55 203.55 203.55 0.0M
2023-01-18 214.25 214.25 214.25 214.25 0.0M
2023-01-17 225.50 237.00 225.50 225.50 0.2M
2023-01-16 237.35 237.35 237.35 237.35 0.0M
2023-01-13 249.85 249.85 249.85 249.85 0.0M
2023-01-12 287.00 287.00 263.00 263.00 0.3M
2023-01-11 275.00 276.80 275.00 276.80 0.1M
2023-01-10 251.10 263.65 250.00 263.65 0.6M