Anik Industries Ltd

ANIK
🏛️ india →
61.99
Last Update: 2025-09-30
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
2022-12-30 39.05 39.05 37.50 38.05 0.0M
2022-12-29 38.20 39.80 37.85 38.10 0.0M
2022-12-28 36.40 40.35 36.40 39.20 0.1M
2022-12-27 38.95 39.80 36.75 36.90 0.0M
2022-12-26 34.50 38.00 34.50 37.50 0.1M
2022-12-23 36.15 36.25 33.30 34.45 0.1M
2022-12-22 36.75 38.20 36.10 36.45 0.1M
2022-12-21 40.55 40.55 37.85 38.00 0.1M
2022-12-20 39.95 41.20 39.45 39.80 0.0M
2022-12-19 38.65 40.70 38.40 39.90 0.1M
2022-12-16 38.65 39.85 38.00 38.40 0.0M
2022-12-15 39.50 39.95 38.70 38.85 0.0M
2022-12-14 39.85 40.25 38.90 39.00 0.1M
2022-12-13 39.75 41.00 38.75 39.10 0.1M
2022-12-12 40.05 41.15 38.85 40.20 0.1M
2022-12-09 40.00 41.35 39.00 39.75 0.1M
2022-12-08 38.65 41.25 38.65 39.65 0.2M
2022-12-07 39.45 39.45 38.20 38.45 0.0M
2022-12-06 38.35 39.90 38.20 38.55 0.1M
2022-12-05 40.70 40.70 35.00 38.25 0.1M
2022-12-02 38.90 40.30 38.75 39.45 0.1M
2022-12-01 39.55 40.10 38.80 38.90 0.0M
2022-11-30 40.25 40.25 39.20 39.50 0.0M
2022-11-29 39.85 40.80 39.35 39.90 0.1M
2022-11-28 39.90 40.50 38.85 39.85 0.1M
2022-11-25 39.00 40.05 38.10 39.00 0.1M
2022-11-24 40.15 40.15 38.05 38.30 0.0M
2022-11-23 39.00 40.50 38.10 39.70 0.1M
2022-11-22 36.50 39.40 35.40 38.60 0.1M
2022-11-21 37.50 37.90 36.15 36.50 0.0M
2022-11-18 38.40 38.70 37.20 37.35 0.0M
2022-11-17 39.35 39.35 36.85 37.80 0.1M
2022-11-16 39.40 40.25 38.80 38.90 0.1M
2022-11-15 40.50 41.00 39.40 39.80 0.1M
2022-11-14 41.55 43.05 41.45 41.65 0.1M
2022-11-11 41.75 42.45 41.45 41.55 0.1M
2022-11-10 40.90 42.60 40.90 41.60 0.1M
2022-11-09 41.00 43.05 41.00 41.65 0.1M
2022-11-07 40.95 41.75 40.65 40.90 0.0M
2022-11-04 40.50 41.40 40.10 40.50 0.0M
2022-11-03 40.45 41.80 39.80 40.70 0.1M
2022-11-02 41.25 41.75 39.60 40.25 0.1M
2022-11-01 41.40 42.35 41.25 41.40 0.0M
2022-10-31 41.20 42.20 40.85 41.55 0.1M
2022-10-28 42.25 43.95 41.00 41.10 0.1M
2022-10-27 42.80 43.20 41.20 41.40 0.0M
2022-10-25 43.95 44.40 41.20 41.85 0.1M
2022-10-24 46.00 46.00 43.50 43.95 0.1M
2022-10-21 44.45 44.95 43.05 43.40 0.2M
2022-10-20 42.80 43.80 41.55 42.75 0.1M
2022-10-19 40.00 43.30 39.95 42.45 0.1M
2022-10-18 40.75 42.15 39.75 40.45 0.1M
2022-10-17 42.30 42.40 40.40 41.10 0.1M
2022-10-14 42.00 42.65 39.70 41.55 0.2M
2022-10-13 42.50 43.45 40.40 41.15 0.1M
2022-10-12 44.20 44.70 41.60 42.55 0.1M
2022-10-11 44.55 47.00 42.80 44.20 0.3M
2022-10-10 39.95 46.00 38.25 44.55 0.5M
2022-10-07 38.30 39.90 37.20 39.70 0.1M
2022-10-06 38.05 38.80 37.55 37.90 0.0M
2022-10-04 36.60 38.25 35.60 37.80 0.1M
2022-10-03 37.30 37.30 34.75 35.20 0.0M
2022-09-30 36.95 37.70 36.15 36.40 0.1M
2022-09-29 37.40 37.90 35.60 36.80 0.1M
2022-09-28 35.50 37.65 35.40 36.40 0.1M
2022-09-27 34.10 37.00 34.10 36.30 0.0M
2022-09-26 36.30 36.90 34.40 34.85 0.1M
2022-09-23 39.40 40.50 36.35 37.10 0.1M
2022-09-22 37.55 40.00 37.50 39.10 0.1M
2022-09-21 39.75 39.75 38.00 38.45 0.0M
2022-09-20 41.00 41.00 38.65 39.00 0.1M
2022-09-19 40.80 41.00 37.95 39.00 0.1M
2022-09-16 43.20 43.20 39.90 40.10 0.1M
2022-09-15 43.40 44.35 42.10 42.35 0.1M
2022-09-14 42.65 43.80 42.20 43.35 0.1M
2022-09-13 43.00 45.65 42.65 43.15 0.1M
2022-09-12 44.65 45.40 40.25 42.35 0.2M
2022-09-09 46.90 46.90 44.00 44.45 0.1M
2022-09-08 43.20 47.35 43.20 46.00 0.3M
2022-09-07 43.90 44.75 42.45 43.05 0.1M
2022-09-06 45.95 45.95 43.00 43.30 0.1M
2022-09-05 45.35 46.30 44.45 44.75 0.1M
2022-09-02 45.50 47.00 44.35 44.45 0.1M
2022-09-01 46.50 47.90 43.65 45.20 0.3M
2022-08-30 48.30 49.40 46.10 46.45 0.3M
2022-08-29 46.30 50.40 42.15 47.35 2.1M
2022-08-26 40.95 46.30 40.65 45.60 0.6M
2022-08-25 40.80 43.20 39.10 40.30 0.5M
2022-08-24 39.60 45.40 38.15 43.95 1.7M
2022-08-23 34.60 41.00 34.15 37.85 0.3M
2022-08-22 35.90 36.15 34.40 35.35 0.1M
2022-08-19 34.65 36.50 34.15 35.80 0.1M
2022-08-18 36.15 36.35 34.20 34.65 0.1M
2022-08-17 36.20 37.95 35.75 36.00 0.1M
2022-08-16 35.00 36.60 33.30 36.40 0.2M
2022-08-12 35.00 36.55 33.60 35.00 0.1M
2022-08-11 32.00 37.50 31.90 35.20 0.5M
2022-08-10 35.35 35.40 30.80 31.80 0.3M
2022-08-08 29.80 35.75 29.80 35.75 0.3M
2022-08-05 28.95 30.70 28.95 29.80 0.0M
2022-08-04 31.25 31.35 28.65 29.05 0.0M
2022-08-03 29.10 31.80 28.80 30.80 0.1M
2022-08-02 28.90 29.25 28.55 29.15 0.0M
2022-08-01 29.10 29.50 28.25 29.10 0.0M
2022-07-29 29.40 29.40 28.25 28.50 0.0M
2022-07-28 28.15 29.10 28.15 28.60 0.0M
2022-07-27 29.35 29.35 28.30 28.50 0.0M
2022-07-26 29.65 29.65 28.10 28.45 0.0M
2022-07-25 29.00 29.55 28.50 29.40 0.0M
2022-07-22 29.00 29.55 28.55 29.00 0.0M
2022-07-21 28.15 29.00 28.05 28.90 0.0M
2022-07-20 28.50 29.35 28.50 28.70 0.0M
2022-07-19 28.25 29.35 28.25 28.65 0.0M
2022-07-18 29.35 29.55 28.50 28.70 0.0M
2022-07-15 29.35 29.55 28.30 28.90 0.0M
2022-07-14 29.95 29.95 28.35 29.35 0.0M
2022-07-13 28.05 30.50 28.05 29.60 0.0M
2022-07-12 29.05 29.50 27.80 28.05 0.1M
2022-07-11 27.65 29.75 27.65 29.20 0.0M
2022-07-08 29.35 29.35 28.25 28.60 0.0M
2022-07-07 29.40 29.40 28.25 28.70 0.0M
2022-07-06 29.30 29.75 28.00 28.20 0.0M
2022-07-05 31.75 31.75 28.80 28.95 0.0M
2022-07-04 31.70 32.20 29.10 29.95 0.1M
2022-07-01 28.60 31.00 27.75 30.10 0.0M
2022-06-30 28.00 28.45 27.90 28.20 0.0M
2022-06-29 27.65 28.00 26.80 27.80 0.0M
2022-06-28 27.40 28.10 27.00 27.70 0.0M
2022-06-27 27.65 28.80 26.90 27.25 0.0M
2022-06-24 27.80 28.80 25.20 27.05 0.0M
2022-06-23 26.85 27.70 26.30 27.00 0.0M
2022-06-22 25.95 27.30 25.50 26.40 0.0M
2022-06-21 24.80 26.65 24.80 26.25 0.0M
2022-06-20 29.70 29.70 25.30 25.30 0.1M
2022-06-17 29.20 29.20 26.15 28.10 0.0M
2022-06-16 31.50 32.45 28.05 28.60 0.0M
2022-06-15 29.55 31.55 29.55 30.85 0.0M
2022-06-14 33.00 33.00 30.20 30.80 0.0M
2022-06-13 33.00 33.00 30.25 30.95 0.0M
2022-06-10 33.95 35.20 32.50 33.35 0.1M
2022-06-09 28.10 32.25 28.10 32.25 0.1M
2022-06-08 30.00 31.00 29.15 29.35 0.0M
2022-06-07 28.40 29.90 26.45 29.40 0.1M
2022-06-06 28.45 28.85 27.80 27.85 0.0M
2022-06-03 27.95 29.25 27.35 28.20 0.0M
2022-06-02 28.40 28.50 27.75 28.00 0.0M
2022-06-01 28.15 29.20 27.80 28.40 0.0M
2022-05-31 30.95 30.95 28.35 28.50 0.1M
2022-05-30 29.40 29.50 27.90 29.50 0.0M
2022-05-27 26.75 28.10 26.75 28.10 0.0M
2022-05-26 25.55 26.80 24.30 26.80 0.0M
2022-05-25 26.70 26.75 25.10 25.55 0.0M
2022-05-24 26.40 27.45 25.70 26.15 0.0M
2022-05-23 29.20 29.20 26.80 26.85 0.0M
2022-05-20 27.50 28.70 27.50 28.20 0.0M
2022-05-19 27.35 28.80 26.50 27.50 0.0M
2022-05-18 27.45 28.40 27.30 27.50 0.0M
2022-05-17 26.60 27.05 26.00 27.05 0.0M
2022-05-16 25.55 26.50 24.50 25.80 0.0M
2022-05-13 24.05 26.15 24.05 25.55 0.1M
2022-05-12 26.25 26.25 24.95 24.95 0.1M
2022-05-11 29.05 31.60 26.10 26.25 0.1M
2022-05-10 30.00 30.40 28.20 28.95 0.0M
2022-05-09 31.60 32.45 29.50 30.15 0.1M
2022-05-06 32.25 33.40 31.50 32.65 0.0M
2022-05-05 36.00 36.95 32.30 32.90 0.1M
2022-05-04 32.25 34.85 32.00 34.60 0.1M
2022-05-02 33.35 34.95 31.05 31.70 0.1M
2022-04-29 36.95 36.95 33.50 33.50 0.2M
2022-04-28 35.70 37.20 34.55 37.20 0.7M
2022-04-27 30.30 33.85 30.30 33.85 0.4M
2022-04-26 31.45 31.45 30.60 30.80 0.0M
2022-04-25 30.90 31.50 30.00 30.45 0.0M
2022-04-22 31.15 31.90 30.70 31.05 0.0M
2022-04-21 30.30 31.35 30.00 31.20 0.1M
2022-04-20 29.10 30.25 28.75 29.15 0.0M
2022-04-19 30.80 30.80 29.00 29.85 0.0M
2022-04-18 30.00 31.05 29.80 30.40 0.0M
2022-04-13 30.10 31.50 29.60 30.70 0.0M
2022-04-12 30.90 30.90 29.55 30.60 0.0M
2022-04-11 32.00 32.00 28.35 30.90 0.0M
2022-04-08 30.20 31.20 30.20 30.85 0.0M
2022-04-07 31.00 31.95 30.40 30.50 0.1M
2022-04-06 30.40 31.75 30.00 30.70 0.0M
2022-04-05 30.95 31.45 29.35 30.85 0.1M
2022-04-04 30.40 30.80 29.75 30.45 0.0M
2022-04-01 28.70 29.95 28.70 29.55 0.0M
2022-03-31 29.60 29.75 28.50 28.65 0.0M
2022-03-30 31.45 32.10 29.10 29.40 0.3M
2022-03-29 30.80 31.35 29.30 30.60 0.1M
2022-03-28 30.00 31.00 29.85 30.25 0.0M
2022-03-25 29.60 31.70 29.45 30.85 0.0M
2022-03-24 30.40 30.85 29.60 30.20 0.0M
2022-03-23 32.15 32.65 30.40 30.65 0.0M
2022-03-22 33.00 33.00 31.70 32.00 0.1M
2022-03-21 30.65 33.15 30.35 32.90 0.1M
2022-03-17 34.05 34.35 31.55 31.60 0.1M
2022-03-16 33.15 33.20 32.55 33.20 0.1M
2022-03-15 31.00 31.65 30.40 31.65 0.1M
2022-03-14 30.15 30.15 29.55 30.15 0.1M
2022-03-11 27.95 28.75 26.55 28.75 0.1M
2022-03-10 27.25 27.40 26.65 27.40 0.0M
2022-03-09 26.10 26.10 25.05 26.10 0.0M
2022-03-08 26.45 26.45 24.50 24.90 0.0M
2022-03-07 24.95 26.60 24.20 25.50 0.0M
2022-03-04 26.05 26.05 25.00 25.35 0.0M
2022-03-03 27.20 27.20 25.55 26.05 0.0M
2022-03-02 26.50 27.15 25.85 26.40 0.0M
2022-02-28 26.00 27.10 25.50 26.80 0.0M
2022-02-25 25.65 26.90 25.55 26.30 0.0M
2022-02-24 27.00 27.00 26.15 26.15 0.0M
2022-02-23 26.60 27.90 26.50 27.50 0.0M
2022-02-22 26.60 26.95 26.60 26.60 0.0M
2022-02-21 29.00 29.60 27.75 27.95 0.0M
2022-02-18 29.25 30.95 28.50 29.20 0.0M
2022-02-17 32.60 32.60 29.10 30.05 0.1M
2022-02-16 33.00 34.75 31.25 31.75 0.1M
2022-02-15 32.60 32.90 30.60 32.35 0.1M
2022-02-14 34.90 36.00 33.85 33.85 0.1M
2022-02-11 36.10 38.80 35.45 37.60 0.1M
2022-02-10 37.65 39.45 36.05 37.05 0.1M
2022-02-09 35.15 37.50 34.95 36.80 0.1M
2022-02-08 37.25 37.25 33.85 35.15 0.1M
2022-02-07 36.65 38.75 36.05 36.95 0.0M
2022-02-04 36.60 37.45 35.75 36.65 0.1M
2022-02-03 36.50 36.50 35.10 36.15 0.0M
2022-02-02 36.30 36.30 34.95 36.05 0.0M
2022-02-01 38.25 38.30 35.90 35.90 0.0M
2022-01-31 37.65 38.95 37.45 37.75 0.1M
2022-01-28 39.00 39.40 37.00 37.10 0.1M
2022-01-27 37.35 38.80 36.15 37.95 0.1M
2022-01-25 33.85 37.35 33.85 37.25 0.1M
2022-01-24 37.50 38.20 35.60 35.60 0.1M
2022-01-21 37.60 37.60 36.05 37.45 0.3M
2022-01-20 34.30 35.85 34.15 35.85 0.1M
2022-01-19 35.50 35.55 33.90 34.15 0.1M
2022-01-18 35.95 36.50 33.75 35.55 0.0M
2022-01-17 36.55 36.55 33.65 34.80 0.1M
2022-01-14 32.60 35.80 32.55 35.00 0.1M
2022-01-13 34.20 35.80 34.20 34.25 0.1M
2022-01-12 39.10 39.10 35.95 36.00 0.3M
2022-01-11 37.45 37.90 36.20 37.80 0.2M
2022-01-10 36.10 36.10 34.25 36.10 0.2M
2022-01-07 34.40 34.40 32.65 34.40 0.1M
2022-01-06 32.60 32.80 30.00 32.80 0.3M
2022-01-05 31.25 31.25 31.00 31.25 0.1M
2022-01-04 29.80 29.80 29.10 29.80 0.2M
2022-01-03 28.15 28.40 27.60 28.40 0.1M