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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 307.75 313.50 305.10 306.80 0.0M
2022-12-29 301.15 309.20 301.15 306.50 0.0M
2022-12-28 303.75 314.00 300.30 305.90 0.0M
2022-12-27 303.90 308.00 293.45 302.80 0.0M
2022-12-26 288.95 303.95 287.95 297.30 0.0M
2022-12-23 307.00 307.00 287.90 291.80 0.0M
2022-12-22 310.95 310.95 290.35 304.95 0.0M
2022-12-21 307.60 315.00 300.10 301.55 0.0M
2022-12-20 316.65 316.65 308.00 311.00 0.0M
2022-12-19 312.00 320.85 310.20 316.70 0.0M
2022-12-16 315.35 317.60 310.00 312.90 0.0M
2022-12-15 312.75 319.60 309.95 314.45 0.0M
2022-12-14 311.55 313.85 310.45 311.05 0.0M
2022-12-13 315.70 315.70 308.00 309.00 0.0M
2022-12-12 313.20 316.30 309.95 310.65 0.0M
2022-12-09 317.55 319.05 312.15 312.35 0.0M
2022-12-08 319.00 321.95 314.25 315.75 0.0M
2022-12-07 325.80 326.30 316.50 316.90 0.0M
2022-12-06 330.00 330.30 323.65 324.15 0.0M
2022-12-05 326.05 331.15 323.75 323.95 0.0M
2022-12-02 316.10 328.75 316.10 326.20 0.0M
2022-12-01 326.70 329.85 320.55 323.20 0.0M
2022-11-30 327.70 329.20 325.00 327.85 0.0M
2022-11-29 322.80 333.50 321.80 322.50 0.0M
2022-11-28 327.15 337.00 324.30 326.20 0.0M
2022-11-25 341.70 341.70 330.85 331.80 0.0M
2022-11-24 330.00 343.30 330.00 336.40 0.0M
2022-11-23 332.00 345.50 332.00 338.05 0.0M
2022-11-22 324.90 337.20 322.55 335.60 0.0M
2022-11-21 319.35 328.75 318.30 321.75 0.0M
2022-11-18 327.30 331.15 321.25 325.25 0.0M
2022-11-17 325.20 333.45 324.90 325.95 0.0M
2022-11-16 331.90 334.55 323.95 325.80 0.0M
2022-11-15 330.10 335.80 328.40 331.95 0.0M
2022-11-14 314.15 335.00 313.20 331.20 0.0M
2022-11-11 329.95 329.95 313.25 315.75 0.0M
2022-11-10 317.20 324.15 306.00 307.60 0.0M
2022-11-09 330.00 331.30 323.45 329.20 0.0M
2022-11-07 311.05 329.75 311.05 328.25 0.0M
2022-11-04 303.80 309.45 303.80 306.80 0.0M
2022-11-03 305.00 309.35 303.65 305.70 0.0M
2022-11-02 306.10 311.55 304.90 306.10 0.0M
2022-11-01 305.60 313.05 300.20 306.50 0.0M
2022-10-31 310.05 313.00 304.80 306.00 0.0M
2022-10-28 310.85 312.20 304.25 306.60 0.0M
2022-10-27 308.90 310.20 307.15 309.45 0.0M
2022-10-25 307.85 314.00 303.60 306.20 0.0M
2022-10-24 314.90 315.00 306.05 313.95 0.0M
2022-10-21 313.00 315.00 300.00 307.45 0.0M
2022-10-20 309.05 317.55 304.95 313.75 0.0M
2022-10-19 308.80 312.55 306.50 306.95 0.0M
2022-10-18 301.10 311.00 301.10 309.25 0.0M
2022-10-17 310.10 310.70 302.00 303.75 0.0M
2022-10-14 318.60 318.65 308.75 310.15 0.0M
2022-10-13 306.80 315.95 306.00 312.80 0.0M
2022-10-12 296.65 324.00 296.50 312.90 0.0M
2022-10-11 302.65 303.95 296.30 297.90 0.0M
2022-10-10 297.05 307.60 297.05 303.65 0.0M
2022-10-07 315.00 315.00 305.85 307.60 0.0M
2022-10-06 305.15 314.60 305.15 312.90 0.0M
2022-10-04 299.05 313.00 299.05 309.05 0.0M
2022-10-03 309.95 309.95 295.05 296.15 0.0M
2022-09-30 290.05 306.55 290.00 301.80 0.0M
2022-09-29 303.50 306.45 295.00 296.20 0.0M
2022-09-28 307.40 307.40 297.00 298.20 0.0M
2022-09-27 306.15 313.95 304.00 307.00 0.0M
2022-09-26 312.05 315.15 303.30 309.40 0.0M
2022-09-23 313.05 318.80 309.20 315.75 0.0M
2022-09-22 309.00 313.20 306.35 312.15 0.0M
2022-09-21 321.25 323.45 308.30 309.55 0.0M
2022-09-20 329.75 331.45 319.85 321.25 0.0M
2022-09-19 331.00 334.00 324.50 325.70 0.0M
2022-09-16 335.00 344.15 330.50 331.35 0.0M
2022-09-15 346.55 350.50 335.25 336.75 0.0M
2022-09-14 332.50 353.05 332.50 346.45 0.0M
2022-09-13 357.00 360.00 348.40 351.70 0.0M
2022-09-12 344.00 356.90 344.00 354.25 0.0M
2022-09-09 348.20 363.60 346.90 349.40 0.0M
2022-09-08 359.15 367.15 359.00 360.70 0.0M
2022-09-07 350.35 362.00 347.90 359.50 0.0M
2022-09-06 367.95 367.95 349.85 351.10 0.0M
2022-09-05 359.70 366.55 355.30 364.45 0.0M
2022-09-02 348.90 359.00 340.20 356.35 0.1M
2022-09-01 340.00 344.50 340.00 342.80 0.0M
2022-08-30 334.15 346.40 334.15 341.70 0.0M
2022-08-29 301.00 346.00 301.00 337.45 0.0M
2022-08-26 328.15 337.45 324.10 326.75 0.0M
2022-08-25 318.00 332.50 318.00 330.25 0.0M
2022-08-24 325.20 327.10 322.70 323.75 0.0M
2022-08-23 318.05 329.85 318.00 326.60 0.0M
2022-08-22 326.00 331.15 319.25 322.25 0.0M
2022-08-19 335.35 342.15 329.40 330.25 0.0M
2022-08-18 323.10 341.00 322.00 331.45 0.0M
2022-08-17 315.00 324.90 315.00 323.30 0.0M
2022-08-16 318.75 326.50 315.45 319.10 0.0M
2022-08-12 328.20 329.70 322.55 326.40 0.0M
2022-08-11 341.00 344.25 322.85 326.70 0.0M
2022-08-10 325.00 337.75 322.45 335.30 0.0M
2022-08-08 310.00 329.60 310.00 324.85 0.0M
2022-08-05 321.80 324.00 317.45 318.20 0.0M
2022-08-04 319.80 328.95 315.35 322.40 0.0M
2022-08-03 310.05 319.90 310.00 314.45 0.0M
2022-08-02 307.60 325.80 307.55 320.85 0.0M
2022-08-01 315.90 315.90 306.80 308.30 0.0M
2022-07-29 314.20 314.25 306.40 309.65 0.0M
2022-07-28 309.85 314.00 305.20 310.60 0.0M
2022-07-27 304.00 306.50 299.20 305.40 0.0M
2022-07-26 305.60 308.50 302.75 303.70 0.0M
2022-07-25 311.00 311.00 301.00 306.70 0.0M
2022-07-22 320.50 320.50 306.05 308.00 0.0M
2022-07-21 307.85 317.30 306.20 312.10 0.0M
2022-07-20 304.00 308.90 304.00 305.35 0.0M
2022-07-19 313.70 313.70 301.55 303.90 0.0M
2022-07-18 298.00 309.55 293.65 306.55 0.0M
2022-07-15 295.00 295.05 288.40 293.05 0.0M
2022-07-14 303.60 304.95 292.70 294.35 0.0M
2022-07-13 285.55 305.00 284.40 296.90 0.0M
2022-07-12 285.00 291.00 280.05 285.65 0.0M
2022-07-11 281.00 285.90 277.05 282.75 0.0M
2022-07-08 281.85 285.00 280.80 281.85 0.0M
2022-07-07 280.00 285.00 278.50 279.25 0.0M
2022-07-06 276.85 281.00 271.45 274.95 0.0M
2022-07-05 281.10 283.95 275.10 276.30 0.0M
2022-07-04 285.90 285.90 277.55 278.75 0.0M
2022-07-01 279.70 284.90 275.00 283.35 0.0M
2022-06-30 277.95 291.80 273.70 279.85 0.0M
2022-06-29 273.65 280.00 271.80 273.55 0.0M
2022-06-28 272.35 278.80 271.00 275.30 0.0M
2022-06-27 270.00 277.85 270.00 273.70 0.0M
2022-06-24 269.90 272.25 266.60 268.60 0.0M
2022-06-23 270.00 275.00 265.10 268.00 0.0M
2022-06-22 266.30 273.00 261.05 267.65 0.0M
2022-06-21 278.00 278.00 264.20 268.55 0.0M
2022-06-20 272.30 274.05 255.00 260.90 0.0M
2022-06-17 271.70 273.45 267.00 269.85 0.0M
2022-06-16 288.00 288.00 270.65 273.15 0.0M
2022-06-15 287.75 290.00 278.85 280.80 0.0M
2022-06-14 278.35 288.95 275.20 286.40 0.0M
2022-06-13 273.25 286.30 273.25 280.30 0.0M
2022-06-10 290.80 293.30 287.00 289.30 0.0M
2022-06-09 287.10 301.00 286.35 289.05 0.0M
2022-06-08 299.30 300.00 286.00 291.25 0.0M
2022-06-07 310.00 310.00 295.15 296.90 0.0M
2022-06-06 306.00 312.90 302.30 306.80 0.0M
2022-06-03 310.00 314.95 302.90 305.20 0.0M
2022-06-02 321.90 321.90 304.75 309.65 0.0M
2022-06-01 303.90 324.10 299.50 315.40 0.0M
2022-05-31 293.40 303.95 285.50 296.90 0.0M
2022-05-30 291.80 305.00 281.00 292.70 0.1M
2022-05-27 252.35 290.60 252.35 290.60 0.1M
2022-05-26 247.00 248.95 234.80 242.20 0.0M
2022-05-25 251.00 251.00 245.15 248.70 0.0M
2022-05-24 252.00 252.60 245.25 248.95 0.0M
2022-05-23 251.30 253.75 248.80 252.40 0.0M
2022-05-20 248.25 256.05 245.10 248.70 0.0M
2022-05-19 250.00 252.45 243.65 245.25 0.0M
2022-05-18 259.15 259.20 254.00 255.45 0.0M
2022-05-17 275.00 275.00 244.70 258.15 0.0M
2022-05-16 245.50 247.80 241.85 243.35 0.0M
2022-05-13 241.00 251.95 241.00 243.75 0.0M
2022-05-12 240.35 256.00 240.35 246.05 0.0M
2022-05-11 257.85 259.90 247.25 250.45 0.0M
2022-05-10 251.50 265.00 251.50 257.85 0.0M
2022-05-09 266.00 266.00 253.10 259.10 0.0M
2022-05-06 261.50 265.00 256.65 259.45 0.1M
2022-05-05 264.55 267.75 260.70 262.50 0.0M
2022-05-04 268.00 273.00 259.10 262.05 0.0M
2022-05-02 265.00 275.00 265.00 268.70 0.0M
2022-04-29 281.30 281.55 271.50 272.95 0.0M
2022-04-28 278.35 281.70 275.70 277.80 0.0M
2022-04-27 281.65 282.15 273.00 276.60 0.0M
2022-04-26 280.40 281.90 278.00 280.05 0.0M
2022-04-25 279.00 283.45 278.05 278.55 0.0M
2022-04-22 287.95 287.95 280.65 281.90 0.0M
2022-04-21 287.60 291.95 285.80 288.90 0.0M
2022-04-20 289.50 293.00 282.00 284.90 0.0M
2022-04-19 287.25 296.00 285.60 288.60 0.0M
2022-04-18 276.00 285.70 269.55 282.80 0.0M
2022-04-13 280.85 280.85 275.00 277.00 0.0M
2022-04-12 285.00 285.95 276.10 278.50 0.0M
2022-04-11 280.00 291.60 278.85 286.55 0.0M
2022-04-08 282.65 283.45 275.40 277.50 0.0M
2022-04-07 281.15 285.00 277.85 279.45 0.0M
2022-04-06 275.60 286.15 275.25 280.40 0.0M
2022-04-05 282.55 282.55 274.85 278.60 0.0M
2022-04-04 273.00 276.05 268.30 275.15 0.0M
2022-04-01 263.00 270.00 259.00 267.85 0.0M
2022-03-31 269.00 269.75 258.70 260.65 0.0M
2022-03-30 278.45 278.90 265.35 266.65 0.0M
2022-03-29 269.20 274.05 265.00 266.60 0.0M
2022-03-28 279.95 279.95 267.00 267.85 0.0M
2022-03-25 284.00 285.15 276.00 276.95 0.0M
2022-03-24 283.40 283.40 277.00 282.05 0.0M
2022-03-23 285.75 287.70 277.80 279.45 0.0M
2022-03-22 288.00 288.00 280.25 281.70 0.0M
2022-03-21 288.00 288.00 282.35 282.60 0.0M
2022-03-17 286.80 286.80 279.50 282.80 0.0M
2022-03-16 279.75 281.85 274.45 277.25 0.0M
2022-03-15 281.30 283.85 270.65 273.25 0.0M
2022-03-14 285.05 285.05 279.05 280.85 0.0M
2022-03-11 289.00 289.00 277.85 284.85 0.0M
2022-03-10 290.05 290.05 278.55 282.30 0.0M
2022-03-09 270.15 283.00 270.15 281.40 0.0M
2022-03-08 270.00 274.90 269.75 272.80 0.0M
2022-03-07 280.00 280.00 267.15 269.70 0.0M
2022-03-04 294.00 294.00 276.00 284.60 0.0M
2022-03-03 282.00 291.20 281.00 281.40 0.0M
2022-03-02 275.20 286.40 273.95 283.30 0.0M
2022-02-28 274.30 280.00 260.70 275.20 0.0M
2022-02-25 270.50 275.75 267.05 271.60 0.0M
2022-02-24 275.00 276.55 256.80 258.40 0.0M
2022-02-23 273.00 311.00 273.00 280.40 0.0M
2022-02-22 270.10 280.10 270.10 274.45 0.0M
2022-02-21 288.00 290.15 282.20 283.60 0.0M
2022-02-18 299.95 299.95 290.60 291.25 0.0M
2022-02-17 301.00 301.00 292.00 294.85 0.0M
2022-02-16 300.00 300.35 294.10 295.80 0.0M
2022-02-15 288.00 300.00 284.55 296.35 0.0M
2022-02-14 296.00 296.70 286.85 288.95 0.0M
2022-02-11 300.00 302.95 294.00 296.35 0.0M
2022-02-10 304.50 307.75 302.45 304.10 0.0M
2022-02-09 321.10 321.10 303.75 304.35 0.0M
2022-02-08 309.80 310.15 298.85 301.15 0.0M
2022-02-07 323.00 323.00 305.40 307.00 0.0M
2022-02-04 335.05 340.85 320.00 320.65 0.0M
2022-02-03 335.00 343.40 334.20 336.45 0.0M
2022-02-02 325.85 334.00 325.85 331.35 0.0M
2022-02-01 325.00 329.35 323.05 326.65 0.0M
2022-01-31 327.80 329.65 320.25 321.05 0.0M
2022-01-28 320.35 329.75 318.60 321.55 0.0M
2022-01-27 319.80 322.65 310.80 316.50 0.0M
2022-01-25 306.05 324.65 306.05 320.60 0.0M
2022-01-24 333.65 333.85 310.25 317.05 0.1M
2022-01-21 340.00 340.00 330.55 333.65 0.0M
2022-01-20 344.95 344.95 334.45 340.10 0.0M
2022-01-19 325.05 343.20 325.05 338.55 0.0M
2022-01-18 339.85 350.00 330.30 333.15 0.0M
2022-01-17 324.00 344.30 322.00 336.30 0.1M
2022-01-14 319.00 330.00 318.20 322.80 0.0M
2022-01-13 325.60 327.85 320.00 322.45 0.0M
2022-01-12 328.50 330.35 323.60 325.60 0.0M
2022-01-11 330.00 336.95 326.20 327.90 0.0M
2022-01-10 331.00 331.00 323.30 327.75 0.0M
2022-01-07 316.25 329.35 316.25 325.35 0.0M
2022-01-06 318.50 324.00 315.80 318.70 0.0M
2022-01-05 323.90 324.80 315.40 317.15 0.0M
2022-01-04 324.00 329.15 316.95 318.15 0.0M
2022-01-03 326.00 334.15 323.05 324.45 0.0M