Anant Raj

ANRA
🏛️ india →
699.70
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-08 721.95 721.95 695.65 699.70 0.9M
2025-10-07 701.85 744.10 697.00 736.30 1.3M
2025-10-06 720.25 722.75 695.00 705.05 0.5M
2025-10-03 699.25 731.55 699.25 720.20 0.4M
2025-10-01 699.65 707.00 684.30 698.85 0.4M
2025-09-30 707.60 714.05 691.70 698.20 0.2M
2025-09-29 698.85 719.80 685.55 698.65 1.1M
2025-09-26 678.65 703.00 666.10 678.95 1.1M
2025-09-25 679.90 685.20 667.00 678.45 0.2M
2025-09-24 665.90 709.00 658.00 676.85 1.4M
2025-09-23 679.95 684.00 662.30 665.90 0.5M
2025-09-22 645.00 688.90 643.45 677.65 1.3M
2025-09-19 586.50 647.00 580.15 640.15 2.6M
2025-09-18 588.75 597.30 582.65 585.60 0.1M
2025-09-17 599.80 602.10 584.55 586.80 0.1M
2025-09-16 591.40 610.00 579.10 594.30 1.4M
2025-09-15 537.00 605.00 537.00 589.15 3.3M
2025-09-12 526.15 538.70 526.15 533.35 0.0M
2025-09-11 536.65 536.70 525.20 528.50 0.0M
2025-09-10 520.00 539.30 520.00 532.60 0.1M
2025-09-09 528.50 530.80 517.00 518.55 0.1M
2025-09-08 544.85 544.85 527.35 528.40 0.1M
2025-09-05 533.85 542.25 526.40 535.60 0.1M
2025-09-04 549.95 549.95 532.30 533.85 0.1M
2025-09-03 541.70 547.45 535.85 544.00 0.1M
2025-09-02 522.05 540.85 520.05 538.45 0.2M
2025-09-01 518.15 527.00 515.80 521.50 0.1M
2025-08-29 517.85 524.85 511.40 516.40 0.1M
2025-08-28 531.00 532.20 516.40 517.85 0.0M
2025-08-26 538.55 539.85 530.00 531.70 0.1M
2025-08-25 549.05 551.95 537.50 539.75 0.0M
2025-08-22 555.55 557.10 545.90 547.00 0.1M
2025-08-21 540.00 560.00 540.00 552.65 0.1M
2025-08-20 542.60 546.00 537.60 538.30 0.1M
2025-08-19 547.60 547.60 541.80 542.60 0.0M
2025-08-18 548.35 548.80 540.35 543.00 0.0M
2025-08-14 537.15 541.80 532.85 535.60 0.1M
2025-08-13 540.35 544.95 535.85 537.00 0.1M
2025-08-12 537.45 544.10 535.05 536.45 0.1M
2025-08-11 535.55 542.60 526.85 539.40 0.2M
2025-08-08 546.15 549.55 531.30 534.30 0.1M
2025-08-07 539.40 549.90 534.00 546.60 0.2M
2025-08-06 560.85 568.70 540.55 544.15 0.2M
2025-08-05 570.05 573.55 557.65 559.85 0.1M
2025-08-04 565.05 568.55 558.75 561.90 0.1M
2025-08-01 562.05 572.00 561.70 563.80 0.2M
2025-07-31 563.60 577.50 558.00 564.85 0.1M
2025-07-30 583.85 587.10 572.75 579.50 0.3M
2025-07-29 561.95 580.95 546.00 578.45 0.2M
2025-07-28 577.75 581.65 560.05 562.95 0.1M
2025-07-25 582.60 606.00 571.20 573.05 1.6M
2025-07-24 568.85 569.50 555.25 562.40 0.2M
2025-07-23 572.20 572.20 558.30 563.00 0.2M
2025-07-22 585.00 595.00 567.00 569.90 0.1M
2025-07-21 590.15 592.85 581.05 582.85 0.2M
2025-07-18 601.45 603.75 587.00 589.35 0.3M
2025-07-17 609.00 613.60 599.45 601.40 0.3M
2025-07-16 610.00 619.80 599.65 606.30 0.4M
2025-07-15 574.75 616.85 569.60 607.60 0.6M
2025-07-14 562.00 574.60 551.40 571.35 0.3M
2025-07-11 556.05 579.00 553.50 561.30 0.3M
2025-07-10 548.05 563.00 548.05 554.60 0.1M
2025-07-09 552.65 554.70 546.30 547.40 0.0M
2025-07-08 544.35 552.00 534.00 550.35 0.1M
2025-07-07 545.00 551.00 541.30 543.60 0.1M
2025-07-04 543.75 549.40 538.80 547.45 0.1M
2025-07-03 554.10 554.65 544.25 545.50 0.1M
2025-07-02 565.40 565.65 550.00 553.35 0.2M
2025-07-01 570.50 581.10 563.35 565.35 0.1M
2025-06-30 558.75 574.85 554.70 566.20 0.2M
2025-06-27 573.85 573.85 551.75 554.00 0.2M
2025-06-26 571.65 579.00 562.20 564.30 0.2M
2025-06-25 546.55 569.80 541.25 566.30 0.1M
2025-06-24 529.00 547.95 528.95 539.50 0.4M
2025-06-23 511.50 524.00 505.10 519.05 0.2M
2025-06-20 516.95 526.50 508.00 513.15 0.1M
2025-06-19 531.70 535.00 511.95 515.00 0.1M
2025-06-18 534.60 545.55 523.95 527.25 0.1M
2025-06-17 553.00 558.85 531.25 534.15 0.2M
2025-06-16 542.10 555.90 526.95 553.00 0.2M
2025-06-13 498.00 551.80 498.00 545.00 0.4M
2025-06-12 574.85 579.10 548.55 556.90 0.3M
2025-06-11 579.85 584.15 568.00 574.90 0.1M
2025-06-10 590.00 594.20 574.40 577.15 0.1M
2025-06-09 581.25 604.90 574.20 585.65 0.3M
2025-06-06 572.00 585.80 568.45 577.30 0.1M
2025-06-05 571.40 583.45 569.10 570.45 0.2M
2025-06-04 584.95 584.95 562.50 571.15 0.1M
2025-06-03 584.05 595.50 576.85 580.85 0.2M
2025-06-02 565.00 586.00 535.55 579.80 0.7M
2025-05-30 550.00 570.00 546.50 561.55 0.4M
2025-05-29 519.90 550.30 517.65 544.80 0.7M
2025-05-28 520.50 525.95 513.50 517.15 0.1M
2025-05-27 526.10 531.60 520.00 520.90 0.1M
2025-05-26 516.35 527.00 510.70 521.70 0.1M
2025-05-23 520.65 520.65 509.95 511.85 0.1M
2025-05-22 515.50 527.30 510.00 520.40 0.1M
2025-05-21 505.40 519.60 498.80 515.40 0.1M
2025-05-20 520.55 525.95 504.00 508.10 0.2M
2025-05-19 519.90 529.75 507.00 520.20 0.4M
2025-05-16 478.50 516.90 477.75 514.15 0.8M
2025-05-15 461.00 475.50 457.55 473.65 0.2M
2025-05-14 463.95 464.85 455.80 459.60 0.2M
2025-05-13 454.45 473.80 451.55 460.35 0.3M
2025-05-12 458.00 458.00 447.35 451.85 0.1M
2025-05-09 416.10 431.40 414.00 428.65 0.3M
2025-05-08 447.10 455.35 431.45 438.55 0.1M
2025-05-07 426.00 455.60 426.00 449.20 0.2M
2025-05-06 464.80 466.00 440.10 443.10 0.0M
2025-05-05 452.05 464.50 449.80 460.85 0.1M
2025-05-02 452.10 461.50 446.50 450.35 0.2M
2025-04-30 460.35 466.80 450.00 452.10 0.1M
2025-04-29 456.95 475.50 456.10 465.40 0.3M
2025-04-28 458.70 466.00 449.50 452.55 0.3M
2025-04-25 488.80 488.90 456.10 458.70 0.5M
2025-04-24 501.10 501.10 485.00 488.85 0.1M
2025-04-23 511.70 511.70 490.10 496.85 0.3M
2025-04-22 516.50 525.00 503.50 505.75 0.7M
2025-04-21 477.75 507.05 465.10 492.80 0.4M
2025-04-17 468.40 475.45 463.35 471.65 0.1M
2025-04-16 479.00 483.00 466.80 470.20 0.2M
2025-04-15 454.85 481.05 447.05 476.65 0.3M
2025-04-11 446.20 446.45 427.20 439.10 0.3M
2025-04-09 432.20 432.90 412.40 415.40 0.1M
2025-04-08 440.15 440.85 422.00 435.15 0.2M
2025-04-07 366.15 427.65 366.15 417.70 0.4M
2025-04-04 480.50 485.20 449.00 456.55 0.3M
2025-04-03 475.40 493.20 475.40 484.55 0.1M
2025-04-02 477.55 493.25 467.90 487.05 0.1M
2025-04-01 485.15 492.80 475.50 477.30 0.1M
2025-03-28 508.45 513.85 486.00 491.85 0.1M
2025-03-27 497.05 515.55 487.00 508.00 0.2M
2025-03-26 520.05 526.35 497.00 498.35 0.1M
2025-03-25 547.00 547.00 512.25 520.40 0.2M
2025-03-24 552.90 561.15 536.40 539.95 0.1M
2025-03-21 519.10 553.65 516.10 539.40 0.2M
2025-03-20 525.00 534.80 516.25 520.45 0.1M
2025-03-19 517.20 527.40 510.25 523.95 0.1M
2025-03-18 495.95 512.85 491.70 510.25 0.2M
2025-03-17 495.00 497.85 485.00 491.70 0.1M
2025-03-13 493.70 505.30 483.65 490.10 0.1M
2025-03-12 512.95 518.05 491.00 498.30 0.1M
2025-03-11 473.90 516.35 461.90 512.75 0.2M
2025-03-10 508.80 514.70 480.00 484.75 0.2M
2025-03-07 464.00 508.15 461.50 501.35 0.3M
2025-03-06 469.75 477.70 461.00 464.20 0.2M
2025-03-05 454.95 471.90 453.15 463.60 0.2M
2025-03-04 432.05 471.90 432.05 450.15 0.3M
2025-03-03 469.85 472.35 419.00 450.60 0.4M
2025-02-28 470.65 481.70 453.00 463.25 0.2M
2025-02-27 517.80 517.80 476.00 483.05 0.1M
2025-02-25 523.75 523.75 505.60 508.85 0.1M
2025-02-24 506.35 521.55 491.10 514.30 0.2M
2025-02-21 542.15 555.00 512.00 516.70 0.1M
2025-02-20 540.95 547.35 525.20 542.90 0.1M
2025-02-19 510.40 553.20 500.50 540.00 0.1M
2025-02-18 531.00 537.15 493.25 509.80 0.1M
2025-02-17 536.55 556.85 514.25 519.00 0.2M
2025-02-14 598.00 601.20 544.00 554.85 0.2M
2025-02-13 580.35 609.50 574.00 597.65 0.2M
2025-02-12 589.75 589.75 552.00 580.30 0.1M
2025-02-11 633.00 634.05 584.00 590.20 0.3M
2025-02-10 620.05 639.00 611.00 632.95 0.3M
2025-02-07 599.65 622.00 581.85 618.50 0.3M
2025-02-06 589.65 619.60 583.85 596.75 0.1M
2025-02-05 584.70 599.00 575.00 583.85 0.1M
2025-02-04 605.00 614.25 568.10 571.25 0.2M
2025-02-03 637.95 637.95 574.60 589.70 0.2M
2025-02-01 608.75 645.05 598.60 637.60 0.2M
2025-01-31 560.15 611.40 549.25 598.10 0.3M
2025-01-30 605.95 621.65 553.30 562.85 0.3M
2025-01-29 564.50 587.85 543.30 587.85 0.5M
2025-01-28 659.00 659.00 534.45 534.45 0.4M
2025-01-27 799.45 799.45 658.60 668.05 0.2M
2025-01-24 837.40 854.55 805.00 809.75 0.0M
2025-01-23 835.60 870.65 828.55 847.20 0.0M
2025-01-22 860.15 866.00 818.60 835.85 0.2M
2025-01-21 925.05 929.00 862.00 866.05 0.1M
2025-01-20 908.25 924.30 889.05 918.85 0.0M
2025-01-17 887.00 907.35 876.10 899.45 0.1M
2025-01-16 898.75 911.15 882.60 886.75 0.1M
2025-01-15 835.00 899.10 816.70 895.10 0.1M
2025-01-14 827.05 845.50 807.30 829.45 0.1M
2025-01-13 870.20 881.50 817.70 826.80 0.3M
2025-01-10 900.05 920.00 872.05 885.55 0.1M
2025-01-09 936.60 936.60 897.60 904.45 0.1M
2025-01-08 893.10 947.25 886.00 935.00 0.2M
2025-01-07 850.40 890.00 848.40 884.50 0.1M
2025-01-06 880.00 881.75 851.80 856.30 0.0M
2025-01-03 872.00 889.40 865.05 878.40 0.1M
2025-01-02 859.95 892.00 852.50 870.50 0.1M
2025-01-01 863.75 865.00 853.60 856.45 0.0M