Anik Industries Ltd

ANIK
🏛️ india →
64.13
Last Update: 2025-10-01
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
2021-12-31 27.85 27.95 27.00 27.05 0.1M
2021-12-30 26.60 27.30 26.15 26.95 0.0M
2021-12-29 27.25 27.25 25.60 26.60 0.0M
2021-12-28 24.60 26.50 24.60 26.15 0.0M
2021-12-27 26.80 26.80 25.10 25.35 0.0M
2021-12-24 27.65 27.65 25.65 25.90 0.0M
2021-12-23 26.80 27.00 26.40 26.95 0.1M
2021-12-22 24.00 25.75 23.65 25.75 0.0M
2021-12-21 25.65 26.80 24.40 24.55 0.0M
2021-12-20 25.65 28.20 25.65 25.65 0.0M
2021-12-17 29.00 29.00 26.95 26.95 0.1M
2021-12-16 29.20 29.20 28.00 28.35 0.3M
2021-12-15 26.50 27.85 26.25 27.85 0.2M
2021-12-14 24.15 25.70 23.70 25.35 0.1M
2021-12-13 22.80 24.25 22.80 23.70 0.1M
2021-12-10 20.30 22.40 20.25 22.15 0.1M
2021-12-09 20.15 21.85 20.15 20.60 0.0M
2021-12-08 22.00 22.00 18.85 20.55 0.0M
2021-12-07 21.50 21.50 20.50 20.55 0.0M
2021-12-06 21.30 21.65 20.05 20.55 0.1M
2021-12-03 20.40 20.65 19.45 20.65 0.0M
2021-12-02 21.15 21.15 19.20 19.70 0.0M
2021-12-01 20.90 20.90 19.65 20.20 0.0M
2021-11-30 20.15 21.35 20.05 20.30 0.0M
2021-11-29 22.20 22.20 20.40 20.80 0.0M
2021-11-26 22.05 22.30 21.05 21.45 0.0M
2021-11-25 22.15 22.15 21.30 22.15 0.0M
2021-11-24 19.70 21.10 19.50 21.10 0.0M
2021-11-23 19.05 20.35 19.05 20.10 0.0M
2021-11-22 19.65 20.85 19.15 19.40 0.0M
2021-11-18 20.90 20.90 19.90 20.15 0.0M
2021-11-17 21.25 21.25 19.90 20.45 0.0M
2021-11-16 19.50 20.80 19.50 20.50 0.0M
2021-11-15 22.00 22.50 20.40 20.40 0.1M
2021-11-12 21.55 22.45 20.90 21.45 0.0M
2021-11-11 22.70 22.70 21.50 21.90 0.0M
2021-11-10 21.55 22.40 21.50 22.15 0.0M
2021-11-09 22.90 22.90 21.60 21.65 0.0M
2021-11-08 23.50 23.50 22.00 22.15 0.0M
2021-11-04 22.95 23.50 22.95 23.15 0.0M
2021-11-03 22.45 22.45 21.50 22.45 0.1M
2021-11-02 21.00 21.40 20.50 21.40 0.0M
2021-11-01 18.80 20.40 18.80 20.40 0.1M
2021-10-29 19.60 20.85 19.20 19.45 0.0M
2021-10-28 20.30 21.00 19.90 20.15 0.0M
2021-10-27 20.25 21.25 19.65 20.30 0.0M
2021-10-26 20.50 20.80 19.70 20.25 0.0M
2021-10-25 21.05 21.05 19.25 20.10 0.0M
2021-10-22 21.10 21.20 20.00 20.05 0.0M
2021-10-21 21.75 21.75 20.05 20.35 0.0M
2021-10-20 21.50 21.50 20.75 20.90 0.0M
2021-10-19 21.55 22.65 20.70 20.80 0.1M
2021-10-18 21.95 22.35 21.30 21.65 0.0M
2021-10-14 21.70 23.85 21.70 21.95 0.0M
2021-10-13 23.45 23.65 22.40 22.75 0.0M
2021-10-12 24.00 24.75 22.80 23.25 0.1M
2021-10-11 23.85 24.05 22.15 24.00 0.3M
2021-10-08 21.50 21.90 21.50 21.90 0.1M
2021-10-07 18.45 19.95 18.35 19.95 0.1M
2021-10-06 18.40 18.40 17.90 18.15 0.0M
2021-10-05 17.95 18.20 17.80 18.10 0.0M
2021-10-04 17.80 18.25 17.65 17.95 0.0M
2021-10-01 18.15 18.15 17.50 17.80 0.0M
2021-09-30 18.55 18.55 17.50 17.70 0.0M
2021-09-29 17.65 18.45 17.50 17.70 0.1M
2021-09-28 18.50 18.50 17.90 18.25 0.0M
2021-09-27 17.55 18.45 17.55 18.25 0.0M
2021-09-24 18.00 18.50 17.45 17.75 0.0M
2021-09-23 18.20 18.75 18.20 18.35 0.0M
2021-09-22 18.50 18.90 17.70 18.15 0.0M
2021-09-21 18.45 18.45 17.70 18.15 0.0M
2021-09-20 18.15 18.95 17.80 17.85 0.0M
2021-09-17 19.10 19.20 18.20 18.50 0.0M
2021-09-16 18.70 19.45 18.70 19.15 0.0M
2021-09-15 19.45 19.45 18.60 19.30 0.0M
2021-09-14 18.70 19.50 18.55 18.65 0.0M
2021-09-13 18.50 19.40 18.50 18.95 0.0M
2021-09-09 18.50 19.80 18.50 19.10 0.0M
2021-09-08 18.25 19.25 18.25 19.10 0.0M
2021-09-07 18.90 19.00 18.55 18.70 0.0M
2021-09-06 19.15 19.15 18.25 18.90 0.0M
2021-09-03 18.10 19.15 18.10 18.80 0.0M
2021-09-02 18.40 19.25 18.30 18.65 0.0M
2021-09-01 19.30 19.30 18.30 18.80 0.0M
2021-08-31 18.00 19.40 18.00 18.90 0.0M
2021-08-30 17.85 18.80 17.55 18.65 0.0M
2021-08-27 19.00 19.00 17.85 17.95 0.0M
2021-08-26 18.75 18.75 18.00 18.75 0.0M
2021-08-25 17.50 17.90 17.15 17.90 0.0M
2021-08-24 16.55 17.70 16.35 17.05 0.0M
2021-08-23 18.10 18.10 17.15 17.15 0.0M
2021-08-20 18.60 19.50 18.05 18.05 0.1M
2021-08-18 19.05 20.00 18.70 18.95 0.0M
2021-08-17 19.10 20.20 18.85 19.30 0.0M
2021-08-16 21.10 21.10 19.55 19.80 0.0M
2021-08-13 20.45 21.25 20.00 20.30 0.0M
2021-08-12 19.60 20.45 18.80 20.45 0.1M
2021-08-11 19.50 20.50 19.50 19.50 0.0M
2021-08-10 22.50 22.50 20.50 20.50 0.1M
2021-08-09 20.50 21.55 20.10 21.55 0.0M
2021-08-06 20.65 20.70 20.20 20.55 0.0M
2021-08-05 21.05 22.40 20.45 20.90 0.0M
2021-08-04 22.15 22.35 21.25 21.50 0.0M
2021-08-03 22.75 22.75 21.55 22.15 0.0M
2021-08-02 22.50 22.95 22.00 22.05 0.0M
2021-07-30 23.55 23.75 21.80 22.25 0.0M
2021-07-29 21.85 22.85 21.65 22.65 0.0M
2021-07-28 22.50 22.50 21.55 21.95 0.1M
2021-07-27 22.65 23.45 22.25 22.50 0.0M
2021-07-26 22.95 24.25 22.50 22.80 0.0M
2021-07-23 24.85 24.85 23.35 23.55 0.0M
2021-07-22 25.00 25.00 24.00 24.10 0.1M
2021-07-20 25.30 25.45 24.25 24.40 0.1M
2021-07-19 24.35 26.55 24.35 25.05 0.2M
2021-07-16 26.40 26.40 25.15 25.30 0.1M
2021-07-15 26.70 26.70 25.15 25.55 0.1M
2021-07-14 25.00 25.75 24.10 25.60 0.2M
2021-07-13 25.00 25.60 24.50 24.55 0.0M
2021-07-12 24.70 26.55 24.70 25.40 0.0M
2021-07-09 26.65 26.65 25.40 25.65 0.0M
2021-07-08 25.60 27.10 25.00 25.75 0.1M
2021-07-07 25.10 26.30 24.15 25.85 0.2M
2021-07-06 24.95 25.45 24.10 25.10 0.2M
2021-07-05 22.40 24.70 22.40 24.25 0.2M
2021-07-02 24.70 24.70 23.55 23.55 0.1M
2021-07-01 24.75 24.75 23.50 24.75 0.2M
2021-06-30 22.95 23.60 22.95 23.60 0.1M
2021-06-29 21.15 22.50 21.15 22.50 0.2M
2021-06-28 21.55 22.20 21.15 21.45 0.2M
2021-06-25 21.90 21.90 20.25 21.15 0.2M
2021-06-24 21.00 21.20 20.55 21.20 0.1M
2021-06-23 19.80 20.20 18.30 20.20 0.4M
2021-06-22 18.90 19.30 18.65 19.25 0.0M
2021-06-21 18.70 18.90 17.80 18.55 0.0M
2021-06-18 17.25 18.90 17.25 18.00 0.1M
2021-06-17 19.00 19.00 17.95 18.10 0.1M
2021-06-16 19.70 19.70 18.30 18.40 0.1M
2021-06-15 19.30 20.25 19.05 19.20 0.1M
2021-06-14 20.50 20.80 19.35 19.60 0.1M
2021-06-11 20.35 21.00 20.25 20.35 0.1M
2021-06-10 19.25 20.50 19.25 20.35 0.1M
2021-06-09 20.25 20.95 19.55 19.70 0.2M
2021-06-08 21.55 21.60 20.10 20.20 0.3M
2021-06-07 20.65 20.65 20.15 20.65 0.1M
2021-06-04 19.50 19.70 19.15 19.70 0.1M
2021-06-03 17.90 18.80 17.90 18.80 0.1M
2021-06-02 17.10 18.10 17.10 17.95 0.2M
2021-06-01 17.65 17.65 16.80 17.25 0.3M
2021-05-31 16.15 16.90 15.45 16.85 0.3M
2021-05-28 16.10 16.80 16.10 16.10 0.2M
2021-05-27 18.00 18.60 16.90 16.90 0.3M
2021-05-26 17.75 17.75 17.60 17.75 0.1M
2021-05-25 16.90 16.95 16.30 16.95 0.2M
2021-05-24 15.40 15.45 15.00 15.45 0.1M
2021-05-21 12.55 14.05 12.55 14.05 0.3M
2021-05-20 13.00 13.00 12.55 12.80 0.0M
2021-05-19 13.00 13.00 12.40 12.50 0.1M
2021-05-18 13.05 13.05 12.70 12.80 0.0M
2021-05-17 13.00 13.20 12.80 12.90 0.1M
2021-05-14 12.55 13.20 12.30 12.90 0.1M
2021-05-12 12.20 12.80 12.20 12.40 0.1M
2021-05-11 12.55 12.95 12.00 12.45 0.2M
2021-05-10 12.15 13.10 11.60 12.50 0.6M
2021-05-07 12.65 13.50 11.50 12.15 0.9M
2021-05-06 12.10 12.90 10.60 12.45 1.1M
2021-05-05 12.25 13.20 11.60 11.75 0.7M
2021-05-04 14.85 14.85 12.85 12.85 0.2M
2021-05-03 14.15 14.55 13.75 14.25 0.0M
2021-04-30 14.15 14.60 13.80 14.50 0.0M
2021-04-29 13.70 14.60 13.55 14.00 0.0M
2021-04-28 14.50 14.90 13.90 13.90 0.1M
2021-04-27 14.10 14.30 13.80 14.00 0.0M
2021-04-26 14.20 14.40 13.65 13.70 0.0M
2021-04-23 13.95 14.50 13.50 14.10 0.0M
2021-04-22 13.75 14.55 13.35 14.10 0.0M
2021-04-20 14.00 14.35 13.85 14.20 0.0M
2021-04-19 14.80 14.90 13.70 14.00 0.0M
2021-04-16 14.10 14.35 13.95 14.00 0.0M
2021-04-15 14.90 14.90 13.35 13.95 0.0M
2021-04-13 13.80 14.90 13.35 13.95 0.0M
2021-04-12 14.85 15.65 13.85 14.10 0.0M
2021-04-09 15.25 15.85 14.95 15.30 0.0M
2021-04-08 13.90 15.45 13.90 14.95 0.0M
2021-04-07 13.90 14.45 13.50 14.30 0.0M
2021-04-06 14.00 14.85 13.75 13.90 0.0M
2021-04-05 15.55 15.60 14.25 14.45 0.0M
2021-04-01 14.70 15.00 14.15 15.00 0.0M
2021-03-31 15.00 15.10 14.20 14.30 0.0M
2021-03-30 15.40 15.80 14.75 14.90 0.0M
2021-03-26 16.10 16.10 15.15 15.40 0.0M
2021-03-25 16.15 16.20 15.15 15.65 0.0M
2021-03-24 16.00 16.50 15.60 15.85 0.0M
2021-03-23 16.55 16.90 16.00 16.40 0.0M
2021-03-22 15.90 16.60 15.90 16.25 0.0M
2021-03-19 16.00 16.40 15.30 16.20 0.0M
2021-03-18 16.40 17.50 15.90 16.00 0.0M
2021-03-17 17.00 17.30 16.50 16.70 0.0M
2021-03-16 17.50 17.50 16.70 17.00 0.0M
2021-03-15 16.90 17.00 16.10 17.00 0.0M
2021-03-12 15.95 16.40 15.35 16.20 0.0M
2021-03-10 16.75 16.75 15.60 15.90 0.0M
2021-03-09 17.00 17.00 16.20 16.25 0.0M
2021-03-08 16.45 16.90 16.45 16.60 0.0M
2021-03-05 17.75 17.75 16.25 16.45 0.0M
2021-03-04 16.50 17.25 16.30 17.00 0.0M
2021-03-03 16.50 16.95 16.40 16.50 0.0M
2021-03-02 17.15 17.25 16.50 16.85 0.0M
2021-03-01 17.25 17.90 16.65 17.15 0.0M
2021-02-26 16.80 17.30 16.50 17.25 0.0M
2021-02-25 17.15 17.80 16.80 17.05 0.0M
2021-02-24 17.60 18.05 16.65 17.25 0.0M
2021-02-23 16.50 17.20 16.50 17.20 0.0M
2021-02-22 16.60 16.80 16.05 16.40 0.0M
2021-02-19 15.90 16.15 14.90 16.00 0.1M
2021-02-18 14.75 15.45 14.55 15.40 0.0M
2021-02-17 15.05 15.60 14.55 14.75 0.0M
2021-02-16 15.85 15.85 14.95 15.05 0.0M
2021-02-15 15.50 16.05 15.10 15.70 0.0M
2021-02-12 14.75 15.60 14.75 15.40 0.0M
2021-02-11 15.70 15.90 15.00 15.25 0.0M
2021-02-10 15.20 15.85 14.90 15.35 0.0M
2021-02-09 16.25 16.25 15.50 15.50 0.0M
2021-02-08 16.25 16.45 15.50 15.95 0.0M
2021-02-05 16.15 16.25 15.60 16.00 0.0M
2021-02-04 15.50 15.50 15.50 15.50 0.0M
2021-02-03 13.85 14.80 13.50 14.80 0.0M
2021-02-02 14.40 14.70 13.75 14.10 0.0M
2021-02-01 13.70 14.35 13.70 14.35 0.0M
2021-01-29 14.75 14.75 14.05 14.35 0.0M
2021-01-28 14.85 14.95 14.25 14.75 0.0M
2021-01-27 15.45 15.75 14.65 14.85 0.0M
2021-01-25 15.40 15.45 14.95 15.30 0.0M
2021-01-22 15.70 16.25 14.95 15.20 0.0M
2021-01-21 15.70 16.25 15.50 15.70 0.0M
2021-01-20 15.80 16.25 15.65 16.15 0.0M
2021-01-19 15.50 16.50 15.50 15.80 0.0M
2021-01-18 16.75 16.80 15.55 16.00 0.0M
2021-01-15 17.00 17.00 16.00 16.30 0.0M
2021-01-14 16.20 16.90 16.20 16.25 0.0M
2021-01-13 16.90 17.40 16.50 16.90 0.0M
2021-01-12 16.50 17.50 16.20 16.90 0.0M
2021-01-11 17.75 17.75 16.90 16.95 0.0M
2021-01-08 18.05 18.50 17.45 17.75 0.1M
2021-01-07 19.45 19.50 18.05 18.35 0.0M
2021-01-06 18.15 19.05 17.50 19.00 0.1M
2021-01-05 17.90 18.15 17.00 18.15 0.1M
2021-01-04 16.50 17.30 16.05 17.30 0.0M
2021-01-01 16.40 16.55 15.35 16.50 0.1M