ANS Industries Ltd (ANSA)

ANSA
🏛️ Indien →
17.60
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
2023-12-26 10.95 10.95 10.95 10.95 0.0M
2023-12-22 10.95 10.95 10.95 10.95 0.0M
2023-12-21 11.03 11.03 11.03 11.03 0.0M
2023-12-20 10.42 10.82 10.42 10.82 0.0M
2023-12-19 10.63 10.63 10.63 10.63 0.0M
2023-12-18 10.63 10.63 10.63 10.63 0.0M
2023-12-15 10.43 10.43 10.43 10.43 0.0M
2023-12-14 9.94 9.94 9.94 9.94 0.0M
2023-12-13 9.50 9.50 9.50 9.50 0.0M
2023-12-12 9.31 9.31 9.31 9.31 0.0M
2023-12-11 8.50 8.92 8.18 8.92 0.0M
2023-12-08 7.75 8.50 7.75 8.50 0.0M
2023-12-07 8.50 8.92 8.10 8.10 0.0M
2023-12-06 8.88 8.88 8.50 8.50 0.0M
2023-12-05 8.88 8.89 8.88 8.88 0.0M
2023-12-04 8.85 8.86 8.85 8.86 0.0M
2023-12-01 9.31 9.31 9.31 9.31 0.0M
2023-11-30 9.69 9.69 9.50 9.50 0.0M
2023-11-29 9.69 9.69 9.69 9.69 0.0M
2023-11-28 9.88 9.88 9.88 9.88 0.0M
2023-11-24 10.08 10.08 10.08 10.08 0.0M
2023-11-23 10.28 10.28 10.28 10.28 0.0M
2023-11-22 10.48 10.48 10.48 10.48 0.0M
2023-11-21 10.69 10.69 10.69 10.69 0.0M
2023-11-20 10.90 10.90 10.90 10.90 0.0M
2023-11-17 11.12 11.12 11.12 11.12 0.0M
2023-11-16 11.34 11.34 11.34 11.34 0.0M
2023-11-15 11.57 11.57 11.57 11.57 0.0M
2023-11-13 11.80 11.80 11.80 11.80 0.0M
2023-11-12 12.04 12.04 12.04 12.04 0.0M
2023-11-10 12.28 12.28 12.28 12.28 0.0M
2023-11-09 12.53 12.53 12.53 12.53 0.0M
2023-11-08 12.78 12.78 12.78 12.78 0.0M
2023-11-07 13.04 13.04 13.04 13.04 0.0M
2023-11-06 13.50 13.50 13.30 13.30 0.0M
2023-11-03 13.57 13.57 13.57 13.57 0.0M
2023-11-02 13.84 13.84 13.84 13.84 0.0M
2023-11-01 14.12 14.12 14.12 14.12 0.0M
2023-10-31 14.40 14.40 14.40 14.40 0.0M
2023-10-30 14.69 14.69 14.69 14.69 0.0M
2023-10-27 14.98 14.98 14.98 14.98 0.0M
2023-10-26 16.17 16.17 15.28 15.28 0.0M
2023-10-25 16.10 16.10 14.63 16.08 0.0M
2023-10-23 15.46 15.46 15.40 15.40 0.0M
2023-10-20 14.31 14.73 14.31 14.73 0.0M
2023-10-19 13.37 14.03 13.37 14.03 0.0M
2023-10-18 13.37 13.37 13.37 13.37 0.0M
2023-10-17 12.70 12.74 12.14 12.74 0.0M
2023-10-16 12.00 12.14 11.57 12.14 0.0M
2023-10-13 11.26 11.57 10.49 11.57 0.0M
2023-10-12 11.07 11.07 10.03 11.04 0.0M
2023-10-11 10.55 10.55 10.55 10.55 0.0M
2023-10-10 10.05 10.05 9.58 10.05 0.0M
2023-10-09 9.58 9.58 9.58 9.58 0.0M
2023-10-06 9.00 9.13 9.00 9.13 0.0M
2023-10-05 8.65 8.70 8.65 8.70 0.0M
2023-10-04 8.29 8.29 8.29 8.29 0.0M
2023-10-03 7.90 7.90 7.18 7.90 0.0M
2023-09-29 7.35 7.55 6.84 7.55 0.0M
2023-09-28 7.20 7.20 7.20 7.20 0.0M
2023-09-27 6.85 6.86 6.85 6.86 0.0M
2023-09-26 7.20 7.20 7.20 7.20 0.0M
2023-09-25 7.54 7.57 7.54 7.57 0.0M
2023-09-22 7.93 7.93 7.93 7.93 0.0M
2023-09-18 7.56 7.56 7.56 7.56 0.0M
2023-09-14 7.00 7.20 6.52 7.20 0.0M
2023-09-13 6.86 6.86 6.86 6.86 0.0M
2023-09-12 6.71 6.73 6.10 6.73 0.0M
2023-09-08 6.40 7.06 6.40 6.41 0.0M
2023-09-07 6.41 6.73 6.09 6.73 0.0M
2023-09-05 5.81 6.41 5.81 6.41 0.0M
2023-09-01 6.10 6.40 6.10 6.11 0.0M
2023-08-31 6.10 6.10 6.10 6.10 0.0M
2023-08-30 6.70 6.70 6.42 6.42 0.0M
2023-08-28 6.11 6.74 6.11 6.74 0.0M
2023-08-25 6.42 7.08 6.42 6.42 0.0M
2023-08-24 6.50 6.76 6.50 6.75 0.0M
2023-08-23 7.20 7.20 6.84 6.84 0.0M
2023-08-22 7.20 7.20 7.20 7.20 0.0M
2023-08-18 7.21 7.21 7.20 7.20 0.0M
2023-08-17 7.03 7.03 7.03 7.03 0.0M
2023-08-16 7.00 7.00 7.00 7.00 0.0M
2023-08-10 6.98 6.98 6.98 6.98 0.0M
2023-08-09 6.65 6.65 6.65 6.65 0.0M
2023-08-08 6.65 6.65 6.65 6.65 0.0M
2023-08-03 7.35 7.35 6.99 7.00 0.0M
2023-08-01 7.35 7.35 7.35 7.35 0.0M
2023-07-27 7.50 7.50 7.50 7.50 0.0M
2023-07-25 7.50 7.50 7.50 7.50 0.0M
2023-07-24 7.50 7.50 7.50 7.50 0.0M
2023-07-19 7.80 7.80 7.80 7.80 0.0M
2023-07-17 7.80 8.00 7.80 7.80 0.0M
2023-07-14 8.00 8.00 8.00 8.00 0.0M
2023-07-13 8.00 8.00 8.00 8.00 0.0M
2023-07-12 7.60 8.00 7.60 8.00 0.0M
2023-07-07 8.00 8.00 8.00 8.00 0.0M
2023-07-06 8.80 8.80 8.40 8.40 0.0M
2023-07-05 8.80 8.80 8.80 8.80 0.0M
2023-07-03 8.40 8.40 8.40 8.40 0.0M
2023-06-30 8.71 8.71 8.71 8.71 0.0M
2023-06-27 8.71 8.71 8.71 8.71 0.0M
2023-06-23 8.71 8.71 8.71 8.71 0.0M
2023-06-13 8.71 8.71 8.71 8.71 0.0M
2023-06-12 8.30 8.30 8.30 8.30 0.0M
2023-06-09 7.88 8.70 7.88 8.70 0.0M
2023-06-01 8.29 8.29 8.29 8.29 0.0M
2023-05-29 8.29 8.29 8.29 8.29 0.0M
2023-05-22 8.89 8.89 8.72 8.72 0.0M
2023-05-18 8.80 8.80 8.17 8.72 0.0M
2023-05-11 8.60 8.60 8.60 8.60 0.0M
2023-05-04 8.60 8.60 8.60 8.60 0.0M
2023-04-20 8.60 8.60 8.60 8.60 0.0M
2023-04-18 9.00 9.00 8.90 8.90 0.0M
2023-04-17 9.35 9.35 9.35 9.35 0.0M
2023-04-12 9.50 9.80 9.50 9.50 0.0M
2023-04-10 10.00 10.00 10.00 10.00 0.0M
2023-04-06 10.00 10.00 10.00 10.00 0.0M
2023-04-05 10.00 10.00 10.00 10.00 0.0M
2023-04-03 10.50 10.50 10.22 10.22 0.0M
2023-03-31 10.30 10.75 10.30 10.75 0.0M
2023-03-29 10.50 10.50 10.50 10.50 0.0M
2023-03-22 10.50 10.50 10.50 10.50 0.0M
2023-03-20 10.67 10.67 10.67 10.67 0.0M
2023-03-09 10.20 10.20 10.20 10.20 0.0M
2023-03-06 10.20 10.20 10.20 10.20 0.0M
2023-03-02 10.20 10.20 10.20 10.20 0.0M
2023-03-01 10.20 10.20 10.20 10.20 0.0M
2023-02-24 10.00 10.00 10.00 10.00 0.0M
2023-02-20 10.00 10.00 10.00 10.00 0.0M
2023-02-15 10.15 10.15 10.15 10.15 0.0M
2023-02-14 10.15 10.15 10.15 10.15 0.0M
2023-02-13 10.35 10.35 10.15 10.15 0.0M
2023-02-10 10.15 10.15 10.15 10.15 0.0M
2023-02-06 10.15 10.15 10.15 10.15 0.0M
2023-02-03 9.95 9.95 9.95 9.95 0.0M
2023-01-31 9.80 9.80 9.80 9.80 0.0M
2023-01-23 9.60 9.60 9.60 9.60 0.0M
2023-01-17 9.60 9.60 9.60 9.60 0.0M
2023-01-12 9.60 9.60 9.60 9.60 0.0M
2023-01-09 9.60 9.60 9.60 9.60 0.0M
2023-01-04 9.60 9.60 9.60 9.60 0.0M
2023-01-02 9.60 9.60 9.60 9.60 0.0M