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
2023-12-29 48.15 49.60 48.00 49.30 0.0M
2023-12-28 48.60 48.60 47.65 48.25 0.0M
2023-12-27 48.50 48.50 46.50 47.55 0.0M
2023-12-26 47.40 48.80 47.05 47.25 0.0M
2023-12-22 49.00 49.00 47.20 47.50 0.0M
2023-12-21 48.15 50.85 48.00 49.20 0.1M
2023-12-20 52.95 53.90 50.50 50.50 0.0M
2023-12-19 53.40 54.80 53.00 53.15 0.0M
2023-12-18 53.80 55.35 53.05 53.35 0.0M
2023-12-15 54.20 55.45 53.05 53.80 0.0M
2023-12-14 55.00 55.00 53.00 53.25 0.0M
2023-12-13 56.00 56.00 53.00 53.90 0.0M
2023-12-12 55.95 56.00 54.00 54.60 0.0M
2023-12-11 55.00 57.40 54.75 55.20 0.0M
2023-12-08 57.15 57.50 54.20 54.70 0.0M
2023-12-07 53.60 56.75 53.60 56.00 0.0M
2023-12-06 58.95 58.95 55.80 56.15 0.0M
2023-12-05 56.90 57.50 55.00 56.25 0.0M
2023-12-04 57.55 62.00 56.90 57.00 0.1M
2023-12-01 54.20 59.90 54.20 59.90 0.2M
2023-11-30 57.05 58.50 57.05 57.05 0.0M
2023-11-29 65.30 65.30 59.55 60.05 0.2M
2023-11-28 62.65 62.65 61.05 62.65 0.1M
2023-11-24 59.70 59.70 57.40 59.70 0.2M
2023-11-23 55.30 56.90 54.90 56.90 0.1M
2023-11-22 49.50 54.20 49.10 54.20 0.2M
2023-11-21 56.75 56.75 51.65 51.65 0.1M
2023-11-20 54.50 54.50 52.15 54.35 0.2M
2023-11-17 50.00 51.95 49.50 51.95 0.1M
2023-11-16 49.00 49.50 48.75 49.50 0.1M
2023-11-15 45.40 47.15 44.15 47.15 0.1M
2023-11-13 44.30 44.95 42.15 44.95 0.1M
2023-11-12 43.00 43.80 41.05 42.85 0.0M
2023-11-10 42.35 43.50 42.35 42.35 0.1M
2023-11-09 46.00 46.00 43.05 44.55 0.1M
2023-11-08 47.95 47.95 44.10 44.40 0.1M
2023-11-07 48.15 48.15 43.60 46.40 0.3M
2023-11-06 45.90 45.90 45.90 45.90 0.1M
2023-11-03 43.75 43.75 41.50 43.75 0.2M
2023-11-02 41.70 41.70 40.05 41.70 0.2M
2023-11-01 39.00 40.05 37.45 39.75 0.1M
2023-10-31 36.95 38.45 36.95 38.25 0.0M
2023-10-30 35.50 37.40 35.50 36.95 0.0M
2023-10-27 35.50 36.95 35.35 36.40 0.0M
2023-10-26 35.40 36.10 34.10 35.35 0.0M
2023-10-25 37.35 37.35 34.90 35.80 0.0M
2023-10-23 38.15 38.15 36.70 36.70 0.0M
2023-10-20 38.60 38.95 38.25 38.60 0.0M
2023-10-19 39.70 39.90 38.35 39.00 0.0M
2023-10-18 40.10 41.50 39.20 39.90 0.0M
2023-10-17 40.20 41.50 39.85 41.15 0.0M
2023-10-16 38.10 39.65 38.10 39.65 0.0M
2023-10-13 37.40 39.10 36.45 37.80 0.0M
2023-10-12 36.70 38.00 36.60 37.35 0.0M
2023-10-11 37.35 38.35 36.60 37.15 0.0M
2023-10-10 37.95 38.20 37.00 37.15 0.0M
2023-10-09 37.65 38.10 36.60 37.30 0.0M
2023-10-06 37.60 38.80 37.60 38.45 0.0M
2023-10-05 37.95 38.80 37.50 37.60 0.0M
2023-10-04 38.15 39.50 37.55 37.95 0.0M
2023-10-03 39.00 39.80 37.75 38.15 0.0M
2023-09-29 39.75 39.75 38.00 38.90 0.0M
2023-09-28 39.70 39.70 38.50 38.55 0.0M
2023-09-27 39.00 39.50 38.00 38.75 0.0M
2023-09-26 37.70 39.50 37.70 38.10 0.0M
2023-09-25 39.00 39.40 37.50 37.70 0.0M
2023-09-22 38.60 39.20 37.60 38.05 0.0M
2023-09-21 39.45 39.45 37.50 37.85 0.0M
2023-09-20 39.80 39.80 38.40 38.65 0.0M
2023-09-18 39.85 40.40 38.60 39.40 0.1M
2023-09-15 40.00 40.45 38.50 39.80 0.0M
2023-09-14 37.50 40.40 37.50 39.40 0.0M
2023-09-13 39.75 39.75 38.15 39.00 0.0M
2023-09-12 40.35 41.40 38.60 38.95 0.0M
2023-09-11 39.30 42.95 39.30 40.35 0.0M
2023-09-08 41.20 44.40 41.15 41.25 0.0M
2023-09-07 42.90 43.30 40.50 42.45 0.1M
2023-09-06 39.30 41.25 38.95 41.25 0.1M
2023-09-05 39.00 39.95 39.00 39.30 0.0M
2023-09-04 38.70 40.40 38.50 38.75 0.0M
2023-09-01 41.00 41.15 39.80 40.50 0.1M
2023-08-31 37.95 39.20 37.95 39.20 0.0M
2023-08-30 36.05 37.85 34.50 37.35 0.1M
2023-08-29 37.50 37.50 35.00 36.05 0.0M
2023-08-28 36.30 37.20 35.45 36.55 0.0M
2023-08-25 37.60 37.60 35.60 36.30 0.0M
2023-08-24 36.95 37.50 36.20 36.40 0.0M
2023-08-23 36.90 37.55 36.20 36.95 0.0M
2023-08-22 35.90 37.20 35.50 36.90 0.0M
2023-08-21 35.15 38.35 35.15 35.90 0.0M
2023-08-18 36.50 36.95 35.60 36.55 0.0M
2023-08-17 37.00 38.10 36.50 36.75 0.0M
2023-08-16 39.00 39.00 36.15 36.45 0.0M
2023-08-14 38.30 38.60 36.55 37.15 0.1M
2023-08-11 39.00 39.40 37.30 38.50 0.1M
2023-08-10 41.20 41.80 38.60 38.75 0.1M
2023-08-09 42.10 42.80 40.30 40.85 0.1M
2023-08-08 44.80 44.80 41.90 42.10 0.1M
2023-08-07 40.75 44.55 40.30 43.50 0.4M
2023-08-04 41.35 43.60 40.10 41.05 0.9M
2023-08-03 33.95 40.80 33.00 40.80 1.3M
2023-08-02 31.75 36.00 31.15 34.00 0.8M
2023-08-01 30.40 32.00 30.25 31.15 0.1M
2023-07-31 30.65 31.10 30.05 30.15 0.1M
2023-07-28 31.10 31.25 30.60 31.00 0.0M
2023-07-27 30.75 31.25 30.20 30.95 0.0M
2023-07-26 31.25 31.35 30.55 30.70 0.0M
2023-07-25 30.70 31.30 30.60 30.90 0.0M
2023-07-24 31.65 31.65 30.00 30.50 0.0M
2023-07-21 31.10 31.65 30.70 30.85 0.1M
2023-07-20 31.55 31.65 30.90 31.10 0.0M
2023-07-19 31.35 31.70 30.95 31.05 0.0M
2023-07-18 31.95 31.95 31.15 31.30 0.0M
2023-07-17 31.70 32.00 30.80 31.50 0.1M
2023-07-14 32.00 32.00 31.30 31.70 0.0M
2023-07-13 31.70 32.00 31.25 31.50 0.1M
2023-07-12 32.60 32.60 31.10 31.60 0.0M
2023-07-11 31.60 32.10 31.30 31.90 0.0M
2023-07-10 31.85 32.10 30.15 31.80 0.1M
2023-07-07 32.45 32.45 30.20 30.95 0.0M
2023-07-06 31.75 32.35 31.05 32.05 0.0M
2023-07-05 31.90 31.90 31.10 31.25 0.0M
2023-07-04 31.45 31.65 31.00 31.15 0.0M
2023-07-03 31.60 32.00 31.15 31.30 0.0M
2023-06-30 31.90 32.10 31.55 31.60 0.0M
2023-06-28 31.70 32.35 31.70 31.75 0.0M
2023-06-27 31.90 32.50 31.60 31.85 0.0M
2023-06-26 31.70 32.55 31.60 32.05 0.0M
2023-06-23 32.50 32.50 31.60 31.70 0.0M
2023-06-22 32.70 33.05 32.00 32.05 0.0M
2023-06-21 32.50 32.90 32.05 32.50 0.0M
2023-06-20 32.00 32.65 31.65 32.50 0.0M
2023-06-19 31.60 32.35 31.50 31.70 0.0M
2023-06-16 32.00 32.15 31.75 31.95 0.0M
2023-06-15 32.65 32.65 31.55 31.65 0.1M
2023-06-14 31.90 32.80 31.90 32.05 0.1M
2023-06-13 32.95 32.95 31.80 32.00 0.0M
2023-06-12 33.75 33.75 32.10 32.35 0.0M
2023-06-09 32.00 33.95 31.60 32.95 0.1M
2023-06-08 32.95 32.95 31.55 31.75 0.1M
2023-06-07 34.65 34.65 32.25 32.65 0.2M
2023-06-06 33.65 36.50 32.70 35.15 0.2M
2023-06-05 32.25 34.30 31.60 33.65 0.1M
2023-06-02 31.30 32.25 31.05 32.05 0.0M
2023-06-01 32.40 32.80 31.15 31.30 0.0M
2023-05-31 31.90 31.90 31.35 31.70 0.0M
2023-05-30 32.20 32.20 31.50 31.65 0.0M
2023-05-29 31.50 32.55 31.35 31.65 0.0M
2023-05-26 31.35 32.25 31.35 31.75 0.0M
2023-05-25 31.05 32.50 31.05 31.60 0.0M
2023-05-24 32.00 32.40 31.30 31.55 0.0M
2023-05-23 32.15 32.70 31.70 32.15 0.0M
2023-05-22 31.00 33.00 31.00 31.95 0.0M
2023-05-19 31.70 32.30 30.95 31.45 0.1M
2023-05-18 32.50 32.55 31.40 31.70 0.0M
2023-05-17 32.35 32.60 31.50 32.15 0.0M
2023-05-16 32.20 32.80 31.65 31.95 0.0M
2023-05-15 32.65 32.65 31.45 31.85 0.0M
2023-05-12 32.05 32.45 31.25 32.30 0.0M
2023-05-11 32.10 32.85 31.85 32.00 0.0M
2023-05-10 32.30 32.50 31.10 32.10 0.0M
2023-05-09 32.00 32.45 31.30 31.50 0.0M
2023-05-08 33.75 33.90 31.65 31.85 0.0M
2023-05-05 32.80 34.00 30.85 33.35 0.1M
2023-05-04 32.90 32.90 32.00 32.35 0.0M
2023-05-03 32.20 33.35 32.05 32.50 0.0M
2023-05-02 32.05 33.00 32.05 32.85 0.0M
2023-04-28 32.95 32.95 31.45 32.00 0.0M
2023-04-27 32.05 32.80 32.05 32.40 0.0M
2023-04-26 31.90 32.50 31.25 32.00 0.0M
2023-04-25 31.45 32.10 30.85 31.65 0.0M
2023-04-24 32.10 33.05 30.20 31.35 0.0M
2023-04-21 33.50 34.15 31.90 32.10 0.1M
2023-04-20 32.65 35.40 32.15 33.60 0.1M
2023-04-19 32.05 33.00 32.05 32.70 0.0M
2023-04-18 31.65 32.80 31.30 31.75 0.0M
2023-04-17 32.40 32.95 31.20 32.30 0.0M
2023-04-13 31.10 35.00 31.10 32.40 0.0M
2023-04-12 31.80 33.50 31.05 31.75 0.0M
2023-04-11 31.00 31.75 30.10 31.25 0.0M
2023-04-10 32.50 32.50 30.25 31.25 0.0M
2023-04-06 31.05 33.00 31.05 32.10 0.0M
2023-04-05 30.50 33.00 30.50 32.50 0.0M
2023-04-03 30.05 32.00 30.05 31.65 0.0M
2023-03-31 30.05 31.60 30.00 30.35 0.0M
2023-03-29 30.50 31.80 29.65 29.95 0.0M
2023-03-28 29.50 31.00 29.10 30.50 0.1M
2023-03-27 30.90 30.90 28.35 28.90 0.0M
2023-03-24 31.90 31.90 29.45 29.75 0.1M
2023-03-23 28.50 33.95 28.50 31.05 0.2M
2023-03-22 28.50 29.70 28.00 28.35 0.0M
2023-03-21 29.55 29.85 28.40 28.75 0.0M
2023-03-20 31.00 31.00 28.20 28.70 0.0M
2023-03-17 29.70 30.75 29.25 29.70 0.1M
2023-03-16 28.80 31.00 27.45 30.05 0.0M
2023-03-15 29.20 29.60 26.60 28.05 0.1M
2023-03-14 31.20 31.20 28.05 28.50 0.1M
2023-03-13 32.45 32.45 30.05 30.55 0.1M
2023-03-10 33.50 33.50 31.35 31.95 0.1M
2023-03-09 34.35 35.25 33.65 33.85 0.0M
2023-03-08 34.80 35.50 34.35 34.80 0.0M
2023-03-06 35.05 35.60 34.45 34.85 0.0M
2023-03-03 34.80 35.35 33.80 34.60 0.0M
2023-03-02 33.15 35.50 33.15 33.75 0.0M
2023-03-01 32.20 34.80 32.20 33.75 0.0M
2023-02-28 31.55 33.10 31.55 32.95 0.0M
2023-02-27 35.35 35.35 32.15 32.55 0.0M
2023-02-24 35.00 35.40 33.85 34.80 0.0M
2023-02-23 34.15 35.55 33.45 34.25 0.1M
2023-02-22 35.00 36.70 34.00 34.40 0.0M
2023-02-21 36.60 37.20 34.15 35.65 0.0M
2023-02-20 35.60 36.80 35.60 36.00 0.0M
2023-02-17 36.20 37.05 36.10 36.40 0.0M
2023-02-16 36.40 36.70 36.15 36.30 0.0M
2023-02-15 36.25 37.00 34.45 36.20 0.1M
2023-02-14 37.40 38.00 35.55 37.30 0.0M
2023-02-13 38.50 38.80 36.50 37.05 0.0M
2023-02-10 38.60 39.30 37.75 38.45 0.1M
2023-02-09 37.60 38.90 36.60 38.05 0.0M
2023-02-08 35.80 37.50 35.80 37.05 0.0M
2023-02-07 37.00 37.45 36.20 36.65 0.0M
2023-02-06 36.80 37.50 35.25 37.15 0.0M
2023-02-03 37.70 37.70 34.85 36.15 0.0M
2023-02-02 36.95 37.00 36.00 36.40 0.0M
2023-02-01 37.55 37.75 35.30 36.45 0.0M
2023-01-31 37.25 37.85 35.25 37.15 0.1M
2023-01-30 36.90 38.75 36.30 37.25 0.0M
2023-01-27 37.70 38.90 35.75 36.85 0.1M
2023-01-25 39.95 40.20 37.70 38.00 0.1M
2023-01-24 40.60 41.00 39.95 40.15 0.0M
2023-01-23 41.55 41.75 40.50 40.60 0.0M
2023-01-20 41.55 42.20 40.65 40.85 0.0M
2023-01-19 40.60 41.65 39.80 40.45 0.1M
2023-01-18 39.25 42.15 39.25 41.00 0.1M
2023-01-17 42.00 42.45 39.55 39.90 0.2M
2023-01-16 42.65 43.45 41.55 41.85 0.1M
2023-01-13 43.00 43.05 41.10 42.40 0.1M
2023-01-12 42.90 44.20 41.00 41.65 0.2M
2023-01-11 42.50 44.00 40.80 42.15 0.1M
2023-01-10 43.00 43.95 40.65 41.55 0.2M
2023-01-09 39.75 44.35 38.80 42.65 0.8M
2023-01-06 39.95 39.95 38.20 38.40 0.0M
2023-01-05 39.55 39.85 38.50 39.40 0.0M
2023-01-04 39.95 40.35 38.60 38.80 0.0M
2023-01-03 40.95 40.95 39.10 39.80 0.0M
2023-01-02 38.05 41.00 37.65 39.85 0.1M