Antony Waste Handling

ANTO
🏛️ india →
560.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 575.05 578.50 575.05 576.15 0.2K
09:20 578.80 581.40 578.80 580.20 0.1K
09:25 579.90 579.90 578.80 579.05 0.1K
09:30 577.05 578.35 576.40 576.85 0.1K
09:35 578.30 578.55 576.60 578.55 0.0K
09:40 578.65 580.70 578.65 580.70 0.0K
09:45 579.65 580.75 578.75 579.20 0.1K
09:50 578.60 578.60 578.60 578.60 0.1K
09:55 580.45 581.60 580.45 581.60 0.2K
10:00 581.60 582.70 581.60 582.70 0.0K
10:05 580.05 581.70 580.05 581.70 0.0K
10:10 581.20 581.20 580.05 580.05 0.0K
10:20 580.10 580.10 580.10 580.10 0.0K
10:25 579.95 579.95 579.25 579.25 0.0K
10:35 579.00 579.00 577.95 577.95 0.1K
10:40 578.10 578.10 578.10 578.10 0.0K
10:45 578.00 578.45 576.25 578.45 0.4K
10:50 577.90 577.90 577.90 577.90 0.1K
10:55 582.30 582.30 582.30 582.30 0.0K
11:00 578.00 578.00 578.00 578.00 0.0K
11:05 578.00 579.50 578.00 579.50 0.0K
11:10 579.10 579.60 579.10 579.60 0.3K
11:15 579.50 579.50 579.50 579.50 0.0K
11:20 578.00 578.00 578.00 578.00 0.0K
11:25 578.00 578.00 577.00 577.00 0.0K
11:45 576.80 576.80 576.80 576.80 0.0K
11:55 576.20 576.20 575.00 575.00 0.9K
12:00 576.65 576.65 575.10 576.65 0.0K
12:05 575.00 578.35 575.00 578.35 0.1K
12:10 575.95 575.95 575.95 575.95 0.0K
12:15 579.20 579.20 579.20 579.20 0.0K
12:30 577.45 577.45 577.45 577.45 0.1K
12:40 577.35 577.35 577.35 577.35 0.0K
12:45 578.00 578.00 578.00 578.00 0.0K
12:50 578.45 578.45 577.60 577.60 0.0K
12:55 575.25 575.25 575.25 575.25 0.3K
13:00 575.95 575.95 575.95 575.95 0.0K
13:05 575.95 577.35 575.95 577.35 0.0K
13:10 575.55 577.60 575.55 577.60 0.1K
13:15 578.05 578.05 578.05 578.05 0.0K
13:20 575.95 575.95 575.95 575.95 0.0K
13:25 577.45 577.55 575.95 577.55 0.0K
13:30 577.20 577.20 576.95 576.95 0.0K
13:35 576.80 576.80 576.80 576.80 0.0K
13:40 576.70 576.70 576.70 576.70 0.0K
13:45 576.00 576.00 576.00 576.00 0.0K
13:50 575.35 575.35 574.95 575.30 0.7K
13:55 574.65 574.65 574.65 574.65 0.1K
14:00 575.30 575.30 575.20 575.20 0.0K
14:05 576.70 576.80 576.70 576.80 0.0K
14:10 577.10 577.10 574.90 574.90 0.0K
14:20 575.30 575.30 575.30 575.30 0.0K
14:25 577.00 577.00 575.30 575.30 0.1K
14:30 575.95 575.95 575.70 575.75 0.0K
14:35 575.70 575.70 574.90 574.90 0.0K
14:40 575.90 575.90 574.65 574.65 0.0K
14:45 575.95 577.15 575.95 577.15 0.0K
14:50 576.95 576.95 574.65 574.65 0.0K
14:55 574.65 574.65 574.50 574.50 0.0K
15:00 573.35 574.55 573.35 574.55 0.2K
15:05 573.50 573.50 573.50 573.50 0.0K
15:10 575.10 575.10 572.00 572.00 0.1K
15:15 572.95 572.95 571.55 571.55 0.2K
15:20 574.05 574.05 571.00 572.00 0.0K
15:25 572.00 575.05 571.50 572.90 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 589.40 589.40 556.00 560.30 0.0M
2025-09-25 578.70 582.70 571.00 572.90 0.0M
2025-09-24 576.05 584.30 575.05 578.80 0.0M
2025-09-23 580.70 584.95 572.60 578.00 0.0M
2025-09-22 585.00 592.30 578.65 581.50 0.0M
2025-09-19 592.00 595.70 587.00 590.40 0.0M
2025-09-18 607.45 607.50 590.00 592.70 0.0M
2025-09-17 595.05 615.00 594.00 602.55 0.0M
2025-09-16 585.05 596.75 584.40 593.80 0.0M
2025-09-15 585.10 594.05 582.20 587.00 0.0M
2025-09-12 594.35 594.35 580.50 582.20 0.0M
2025-09-11 582.00 597.50 581.70 591.40 0.0M
2025-09-10 590.00 594.10 578.50 580.30 0.0M
2025-09-09 591.60 599.75 582.90 585.15 0.0M
2025-09-08 581.05 601.30 573.85 597.75 0.0M
2025-09-05 583.95 583.95 572.00 577.05 0.0M
2025-09-04 582.05 588.50 574.95 576.80 0.0M
2025-09-03 570.05 582.00 570.00 580.95 0.0M
2025-09-02 569.25 583.40 565.20 572.10 0.0M
2025-09-01 573.00 574.40 567.00 568.05 0.0M
2025-08-29 574.95 579.10 564.50 570.10 0.0M
2025-08-28 574.05 580.85 568.00 570.70 0.0M
2025-08-26 586.00 592.45 577.05 579.85 0.0M
2025-08-25 602.95 602.95 585.00 588.40 0.0M
2025-08-22 600.00 602.65 590.00 591.35 0.0M
2025-08-21 598.80 607.70 598.00 600.20 0.0M
2025-08-20 590.00 609.85 590.00 605.65 0.0M
2025-08-19 593.20 597.75 590.25 595.55 0.0M
2025-08-18 598.95 598.95 581.70 590.25 0.0M
2025-08-14 611.05 627.45 592.85 599.55 0.0M
2025-08-13 620.05 635.20 603.00 611.00 0.0M
2025-08-12 590.05 599.70 574.30 578.75 0.0M
2025-08-11 603.40 604.85 575.95 599.05 0.0M
2025-08-08 604.65 625.00 581.75 607.70 0.0M
2025-08-07 600.75 601.90 583.00 590.60 0.0M
2025-08-06 607.25 608.45 592.25 595.00 0.0M
2025-08-05 605.05 629.85 605.05 607.25 0.0M
2025-08-04 616.95 616.95 599.80 609.25 0.0M
2025-08-01 618.60 618.60 599.00 603.95 0.0M
2025-07-31 599.95 627.20 591.70 612.75 0.0M
2025-07-30 590.75 610.25 587.05 603.55 0.0M
2025-07-29 586.15 595.95 579.00 586.60 0.0M
2025-07-28 612.65 622.00 584.50 588.65 0.0M
2025-07-25 622.95 622.95 603.90 606.55 0.0M
2025-07-24 625.00 627.50 611.35 614.75 0.0M
2025-07-23 618.15 642.45 618.15 627.20 0.0M
2025-07-22 643.75 647.70 631.75 634.10 0.0M
2025-07-21 642.25 648.00 636.20 643.70 0.0M
2025-07-18 673.95 673.95 641.65 643.60 0.0M
2025-07-17 679.95 679.95 655.15 658.25 0.0M
2025-07-16 657.95 663.25 653.40 660.30 0.0M
2025-07-15 659.90 663.50 643.70 648.80 0.0M
2025-07-14 673.75 673.75 644.15 645.75 0.0M
2025-07-11 679.40 680.85 664.10 667.10 0.0M
2025-07-10 679.05 680.95 654.35 678.30 0.0M
2025-07-09 641.00 670.80 641.00 659.05 0.0M
2025-07-08 658.85 669.50 651.20 666.75 0.0M
2025-07-07 675.00 679.60 661.15 663.75 0.0M
2025-07-04 686.75 686.75 671.50 674.30 0.0M
2025-07-03 686.60 691.85 679.30 681.30 0.0M
2025-07-02 682.60 683.95 671.00 677.10 0.0M
2025-07-01 680.30 686.75 671.40 682.40 0.0M
2025-06-30 646.05 692.05 646.05 680.30 0.0M
2025-06-27 676.65 676.65 648.00 656.90 0.0M
2025-06-26 657.10 675.30 652.75 663.60 0.0M
2025-06-25 613.05 663.00 613.05 656.05 0.0M
2025-06-24 603.80 630.40 603.80 625.60 0.0M
2025-06-23 580.20 609.05 580.20 603.25 0.0M
2025-06-20 619.55 619.55 598.85 611.40 0.0M
2025-06-19 629.85 629.85 598.00 600.80 0.0M
2025-06-18 608.15 619.25 608.15 610.00 0.0M
2025-06-17 645.00 645.00 613.45 617.15 0.0M
2025-06-16 623.80 628.70 608.35 625.80 0.0M
2025-06-13 614.05 627.40 607.50 623.80 0.0M
2025-06-12 638.75 645.10 617.55 621.50 0.0M
2025-06-11 615.70 652.00 615.70 638.75 0.0M
2025-06-10 658.70 658.70 638.45 641.75 0.0M
2025-06-09 621.50 647.60 621.50 640.10 0.0M
2025-06-06 632.95 632.95 614.40 621.30 0.0M
2025-06-05 625.00 625.00 609.55 620.00 0.0M
2025-06-04 621.80 624.80 596.75 606.20 0.0M
2025-06-03 622.80 622.80 608.85 612.05 0.0M
2025-06-02 624.75 634.10 613.50 619.90 0.0M
2025-05-30 626.05 665.45 620.60 624.60 0.1M
2025-05-29 606.05 617.75 604.80 607.85 0.0M
2025-05-28 627.95 628.00 611.55 613.10 0.0M
2025-05-27 619.20 625.00 609.65 623.00 0.0M
2025-05-26 600.75 622.50 600.75 616.55 0.0M
2025-05-23 604.00 611.90 595.85 600.80 0.0M
2025-05-22 601.00 614.00 593.75 599.95 0.0M
2025-05-21 570.40 603.45 570.40 601.25 0.0M
2025-05-20 585.50 595.45 580.55 585.00 0.0M
2025-05-19 587.05 602.00 578.50 585.50 0.0M
2025-05-16 590.35 606.00 590.35 600.25 0.0M
2025-05-15 570.00 604.25 570.00 588.90 0.0M
2025-05-14 559.60 571.40 557.50 566.75 0.0M
2025-05-13 547.15 563.00 545.55 551.20 0.0M
2025-05-12 522.10 547.00 517.50 541.75 0.0M
2025-05-09 495.05 511.10 495.05 504.25 0.0M
2025-05-08 502.40 528.50 502.40 508.20 0.0M
2025-05-07 471.15 502.05 471.15 496.30 0.0M
2025-05-06 501.10 502.10 487.65 489.55 0.0M
2025-05-05 488.05 507.45 486.10 503.95 0.0M
2025-05-02 490.20 495.50 486.05 487.10 0.0M
2025-04-30 509.95 510.60 488.00 490.20 0.0M
2025-04-29 497.50 510.40 488.05 507.50 0.0M
2025-04-28 495.00 501.00 488.40 496.80 0.0M
2025-04-25 512.70 513.40 487.00 496.45 0.0M
2025-04-24 510.25 525.20 510.00 510.90 0.0M
2025-04-23 524.20 524.20 510.45 512.80 0.0M
2025-04-22 521.50 525.25 511.70 515.25 0.0M
2025-04-21 520.95 526.00 508.05 521.10 0.0M
2025-04-17 529.85 529.85 510.25 517.50 0.0M
2025-04-16 518.05 529.75 509.00 513.70 0.0M
2025-04-15 526.85 539.40 508.85 522.05 0.0M
2025-04-11 515.00 520.00 505.00 507.85 0.0M
2025-04-09 508.60 508.60 492.25 499.80 0.0M
2025-04-08 503.00 511.10 499.95 508.55 0.0M
2025-04-07 505.00 505.00 479.90 498.40 0.0M
2025-04-04 535.00 540.00 516.00 520.95 0.0M
2025-04-03 506.05 553.75 506.05 541.30 0.0M
2025-04-02 541.00 553.50 528.05 544.00 0.0M
2025-04-01 535.00 547.70 531.00 540.75 0.0M
2025-03-28 539.15 566.85 530.00 535.15 0.0M
2025-03-27 500.05 529.55 500.00 524.15 0.0M
2025-03-26 516.00 517.70 498.00 499.45 0.0M
2025-03-25 514.50 527.95 505.65 510.70 0.0M
2025-03-24 529.95 539.00 512.65 514.45 0.0M
2025-03-21 524.60 530.00 515.40 518.90 0.0M
2025-03-20 540.75 540.75 515.00 516.55 0.0M
2025-03-19 497.00 523.15 497.00 513.35 0.0M
2025-03-18 487.25 500.00 487.25 496.90 0.0M
2025-03-17 499.50 503.95 485.30 486.95 0.0M
2025-03-13 506.80 510.00 498.45 499.15 0.0M
2025-03-12 500.05 512.50 500.00 500.80 0.0M
2025-03-11 524.90 524.90 505.00 508.60 0.0M
2025-03-10 521.05 548.65 521.05 524.90 0.0M
2025-03-07 549.00 551.45 460.65 538.25 0.0M
2025-03-06 540.95 544.55 528.55 537.60 0.0M
2025-03-05 507.05 536.75 507.05 531.35 0.0M
2025-03-04 501.05 527.65 501.05 509.40 0.0M
2025-03-03 530.45 535.00 514.05 516.00 0.0M
2025-02-28 540.00 540.95 514.00 530.35 0.0M
2025-02-27 555.65 556.55 539.00 544.40 0.0M
2025-02-25 547.80 565.00 547.50 555.40 0.0M
2025-02-24 545.75 558.15 540.00 547.80 0.0M
2025-02-21 578.55 578.55 550.50 552.35 0.0M
2025-02-20 535.00 559.25 533.00 556.75 0.0M
2025-02-19 525.05 545.25 524.30 533.00 0.0M
2025-02-18 552.00 552.00 524.95 530.00 0.0M
2025-02-17 550.05 570.00 528.00 534.85 0.0M
2025-02-14 581.00 582.70 550.15 555.35 0.0M
2025-02-13 571.00 587.40 567.40 570.45 0.0M
2025-02-12 577.15 585.25 555.00 572.55 0.0M
2025-02-11 610.90 610.90 573.75 575.85 0.0M
2025-02-10 616.95 616.95 595.00 598.35 0.0M
2025-02-07 639.95 639.95 602.00 603.85 0.0M
2025-02-06 612.80 632.65 612.80 622.65 0.0M
2025-02-05 630.20 648.00 617.65 623.95 0.0M
2025-02-04 603.95 667.00 598.30 640.85 0.1M
2025-02-03 589.90 622.20 577.10 600.05 0.0M
2025-02-01 627.85 636.30 591.05 594.00 0.0M
2025-01-31 607.95 622.00 590.00 615.45 0.0M
2025-01-30 588.85 604.80 581.80 596.40 0.0M
2025-01-29 547.45 578.95 547.45 576.30 0.0M
2025-01-28 555.00 559.85 532.20 548.50 0.0M
2025-01-27 577.70 587.95 550.00 560.00 0.0M
2025-01-24 605.00 605.00 585.40 589.75 0.0M
2025-01-23 596.00 608.80 590.15 601.95 0.0M
2025-01-22 596.55 606.95 588.95 596.90 0.0M
2025-01-21 622.95 622.95 598.50 601.45 0.0M
2025-01-20 619.50 623.95 604.00 610.70 0.0M
2025-01-17 615.85 615.85 598.00 609.35 0.0M
2025-01-16 617.35 618.10 604.40 615.85 0.0M
2025-01-15 600.00 608.20 595.00 606.40 0.0M
2025-01-14 585.05 607.70 583.00 599.80 0.0M
2025-01-13 605.40 616.05 579.00 586.15 0.0M
2025-01-10 593.40 636.00 584.05 612.25 0.0M
2025-01-09 617.90 617.90 594.35 595.40 0.0M
2025-01-08 621.70 621.70 608.40 611.60 0.0M
2025-01-07 609.05 623.50 609.05 618.00 0.0M
2025-01-06 644.95 644.95 604.00 608.65 0.0M
2025-01-03 621.35 643.50 620.00 635.50 0.0M
2025-01-02 627.95 627.95 612.00 620.25 0.0M
2025-01-01 622.00 627.10 618.00 620.80 0.0M