Anand Rayons

ANAY
🏛️ india →
415.00
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
2021-12-31 263.70 267.40 257.00 267.20 0.1M
2021-12-30 255.00 255.00 250.00 254.70 0.1M
2021-12-29 240.70 247.15 240.70 246.85 0.1M
2021-12-28 240.00 240.75 235.00 235.40 0.0M
2021-12-27 223.00 237.00 216.00 234.85 0.0M
2021-12-24 225.00 230.00 220.00 226.55 0.0M
2021-12-23 240.00 240.00 224.00 226.15 0.0M
2021-12-22 243.10 245.00 235.00 235.35 0.0M
2021-12-21 240.00 256.90 240.00 243.65 0.0M
2021-12-20 254.00 259.80 242.25 245.50 0.0M
2021-12-17 263.90 263.90 251.15 255.00 0.0M
2021-12-16 259.80 259.80 250.15 257.15 0.0M
2021-12-15 257.00 257.00 250.00 255.95 0.0M
2021-12-14 257.65 257.65 250.00 250.75 0.0M
2021-12-13 250.65 250.65 240.10 245.40 0.0M
2021-12-10 241.90 241.90 233.05 239.05 0.0M
2021-12-09 240.90 240.90 231.00 235.65 0.0M
2021-12-08 239.80 240.00 230.00 233.30 0.0M
2021-12-07 229.65 237.00 227.00 235.20 0.0M
2021-12-06 224.70 227.00 216.00 225.90 0.0M
2021-12-03 227.20 227.20 206.15 218.20 0.0M
2021-12-02 215.00 217.05 206.00 216.40 0.0M
2021-12-01 200.10 208.80 200.10 206.75 0.0M
2021-11-30 185.00 201.90 185.00 200.10 0.0M
2021-11-29 206.85 206.85 193.00 193.00 0.0M
2021-11-26 207.80 208.00 200.15 203.15 0.0M
2021-11-25 207.70 207.70 200.00 203.45 0.0M
2021-11-24 207.65 207.65 200.00 201.85 0.0M
2021-11-23 200.00 202.00 193.50 200.75 0.0M
2021-11-22 194.40 200.00 190.00 193.80 0.0M
2021-11-18 193.50 199.85 190.00 190.55 0.0M
2021-11-17 204.00 204.00 191.00 192.45 0.0M
2021-11-16 200.90 201.00 193.10 200.15 0.0M
2021-11-15 192.75 193.05 187.00 193.05 0.0M
2021-11-12 184.60 190.15 181.00 183.90 0.0M
2021-11-11 184.30 184.30 180.00 181.10 0.0M
2021-11-10 175.00 184.80 175.00 181.10 0.0M
2021-11-09 178.50 181.00 174.00 177.85 0.0M
2021-11-08 180.50 184.90 174.00 179.95 0.0M
2021-11-04 182.55 185.90 180.00 180.45 0.0M
2021-11-03 180.00 185.00 171.75 178.95 0.0M
2021-11-02 181.00 188.70 177.15 180.75 0.0M
2021-11-01 170.60 185.00 170.60 181.25 0.0M
2021-10-29 188.30 188.30 170.40 178.50 0.1M
2021-10-28 179.40 179.40 178.00 179.35 0.0M
2021-10-27 170.45 170.90 166.10 170.90 0.0M
2021-10-26 162.75 162.80 147.30 162.80 0.1M
2021-10-25 155.05 155.05 150.65 155.05 0.0M
2021-10-22 147.70 147.70 143.55 147.70 0.0M
2021-10-21 140.00 140.70 136.00 140.70 0.0M
2021-10-20 134.00 134.85 127.00 134.00 0.0M
2021-10-19 131.75 131.75 119.25 128.45 0.0M
2021-10-18 125.50 125.50 125.50 125.50 0.0M
2021-10-14 119.55 119.55 119.55 119.55 0.0M
2021-10-13 113.50 113.90 113.50 113.90 0.0M
2021-10-12 103.00 108.50 98.50 108.50 0.1M
2021-10-08 100.00 103.50 99.00 103.50 0.0M
2021-10-07 103.00 103.00 103.00 103.00 0.0M
2021-10-06 89.25 98.10 89.25 98.10 0.0M
2021-10-05 86.10 93.45 86.10 93.45 0.0M
2021-10-04 89.00 90.00 89.00 89.00 0.0M
2021-10-01 82.00 86.00 82.00 86.00 0.0M
2021-09-30 82.75 82.75 82.75 82.75 0.0M
2021-09-29 75.00 76.00 75.00 76.00 0.0M
2021-09-28 68.00 70.40 68.00 70.00 0.0M
2021-09-27 56.00 64.00 56.00 64.00 0.0M
2021-09-24 50.00 56.00 48.00 56.00 0.2M
2021-09-23 50.00 50.00 50.00 50.00 0.0M
2021-09-22 52.25 52.25 49.00 49.00 0.2M
2021-09-20 44.00 44.00 44.00 44.00 0.0M
2021-09-16 44.90 45.00 44.90 45.00 0.2M
2021-09-15 42.00 42.00 42.00 42.00 0.0M
2021-09-13 41.40 41.40 41.40 41.40 0.0M
2021-09-08 45.00 45.50 41.00 41.00 0.0M
2021-09-07 41.85 41.85 41.85 41.85 0.0M
2021-09-06 43.95 45.75 42.00 42.00 0.2M
2021-09-01 40.10 41.25 40.10 41.25 0.0M
2021-08-27 40.10 40.10 40.00 40.10 0.1M
2021-08-26 39.00 39.00 38.95 39.00 0.1M
2021-08-25 39.00 39.80 39.00 39.80 0.0M
2021-08-24 40.00 40.00 39.95 39.95 0.0M
2021-08-23 40.90 40.90 40.90 40.90 0.0M
2021-08-20 40.00 40.00 39.25 39.25 0.0M
2021-08-18 40.05 40.10 40.05 40.10 0.0M
2021-08-16 39.00 39.60 39.00 39.60 0.0M
2021-08-13 39.20 39.50 39.20 39.50 0.0M
2021-08-12 37.50 39.20 37.50 39.15 0.0M
2021-08-09 38.50 38.50 38.50 38.50 0.0M
2021-08-05 36.50 38.05 36.50 38.05 0.0M
2021-08-04 36.70 36.85 36.70 36.85 0.0M
2021-08-03 36.10 36.10 36.10 36.10 0.0M
2021-08-02 36.50 37.55 36.50 37.55 0.0M
2021-07-30 36.50 36.50 36.35 36.35 0.0M
2021-07-29 36.75 36.75 36.75 36.75 0.0M
2021-07-28 36.35 36.65 36.35 36.65 0.0M
2021-07-27 36.00 36.20 36.00 36.20 0.0M
2021-07-26 35.00 35.90 34.50 35.50 0.0M
2021-07-23 35.00 35.50 34.80 35.50 0.0M
2021-07-22 34.25 35.05 34.00 34.65 0.0M
2021-07-20 34.00 34.10 34.00 34.10 0.0M
2021-07-19 33.75 33.95 33.75 33.95 0.0M
2021-07-16 34.00 34.00 33.00 33.50 0.0M
2021-07-15 33.85 34.35 33.85 34.35 0.0M
2021-07-14 34.00 34.35 33.00 34.35 0.0M
2021-07-13 34.00 34.00 33.00 33.50 0.0M
2021-07-12 33.90 33.90 33.90 33.90 0.0M
2021-07-09 33.00 33.00 31.60 33.00 0.0M
2021-07-08 33.00 33.20 33.00 33.20 0.0M
2021-07-07 34.90 35.00 33.40 33.40 0.0M
2021-07-06 34.50 35.10 34.50 34.95 0.0M
2021-07-05 34.25 34.45 34.25 34.40 0.0M
2021-07-02 34.00 34.15 34.00 34.15 0.0M
2021-07-01 34.00 34.25 34.00 34.25 0.0M
2021-06-30 34.00 34.10 34.00 34.05 0.0M
2021-06-29 34.50 34.50 30.60 34.40 0.0M
2021-06-28 34.35 34.40 34.30 34.40 0.0M
2021-06-25 34.00 34.30 33.50 34.30 0.0M
2021-06-24 33.25 33.75 32.50 33.75 0.0M
2021-06-23 33.00 33.30 32.90 33.30 0.0M
2021-06-22 33.10 33.15 33.00 33.15 0.0M
2021-06-21 32.00 33.05 31.35 33.05 0.0M
2021-06-18 32.00 32.10 32.00 32.10 0.0M
2021-06-17 32.75 32.95 32.70 32.95 0.0M
2021-06-16 31.30 33.50 31.30 33.45 0.0M
2021-06-15 32.25 33.00 32.25 33.00 0.0M
2021-06-14 32.00 32.15 32.00 32.15 0.0M
2021-06-11 32.00 32.10 31.95 31.95 0.0M
2021-06-09 32.00 32.20 32.00 32.20 0.0M
2021-06-08 31.05 31.05 31.05 31.05 0.0M
2021-06-07 32.50 32.55 32.00 32.00 0.0M
2021-06-04 31.25 31.75 31.25 31.75 0.0M
2021-06-03 32.00 32.50 31.00 32.50 0.0M
2021-06-02 32.00 32.50 31.25 31.25 0.0M
2021-06-01 32.00 33.00 32.00 32.75 0.0M
2021-05-31 32.75 32.75 32.00 32.50 0.0M
2021-05-28 32.00 32.25 32.00 32.25 0.0M
2021-05-27 32.60 32.75 32.60 32.75 0.0M
2021-05-26 32.00 32.25 32.00 32.25 0.0M
2021-05-25 33.05 33.05 30.90 33.00 0.0M
2021-05-24 32.85 32.85 30.95 32.80 0.0M
2021-05-21 30.95 32.95 30.95 32.75 0.0M
2021-05-20 31.55 32.90 31.55 32.65 0.0M
2021-05-19 31.00 33.05 30.90 33.00 0.0M
2021-05-17 30.85 32.00 30.85 31.10 0.0M
2021-05-14 31.05 31.15 31.05 31.15 0.0M
2021-05-12 31.50 31.60 30.95 30.95 0.0M
2021-05-11 31.75 31.75 31.05 31.05 0.0M
2021-05-10 31.65 31.70 31.60 31.70 0.0M
2021-05-07 32.00 32.00 31.50 31.75 0.0M
2021-05-05 32.00 32.00 31.15 31.20 0.0M
2021-05-04 30.85 32.85 30.85 31.25 0.0M
2021-05-03 30.85 32.85 30.85 30.95 0.0M
2021-04-30 32.50 32.50 30.80 30.95 0.0M
2021-04-29 30.95 32.50 30.95 31.00 0.0M
2021-04-28 32.00 32.00 30.70 31.75 0.0M
2021-04-27 32.00 32.00 30.15 31.00 0.0M
2021-04-26 30.95 30.95 30.30 30.30 0.0M
2021-04-23 30.75 30.75 29.90 30.00 0.0M
2021-04-22 30.40 30.60 30.40 30.55 0.0M
2021-04-20 30.80 30.80 30.75 30.75 0.0M
2021-04-19 33.00 33.05 30.80 30.80 0.0M
2021-04-16 30.90 32.75 30.75 31.80 0.0M
2021-04-15 32.85 32.85 30.95 31.70 0.0M
2021-04-13 32.75 32.75 30.65 32.05 0.0M
2021-04-12 31.80 32.00 31.80 32.00 0.0M
2021-04-09 32.00 32.35 30.00 32.35 0.0M
2021-04-07 32.00 32.00 31.90 31.95 0.0M
2021-03-31 30.65 31.25 30.60 31.25 0.1M
2021-03-25 31.00 31.10 31.00 31.05 0.0M
2021-03-24 31.65 31.65 31.50 31.50 0.0M
2021-03-19 32.80 32.90 32.80 32.85 0.0M
2021-03-18 32.80 32.80 32.50 32.75 0.0M
2021-03-16 33.00 33.15 31.10 33.15 0.0M
2021-03-15 33.00 33.10 33.00 33.10 0.0M
2021-03-10 33.20 33.20 33.20 33.20 0.0M
2021-03-09 32.80 32.90 32.80 32.90 0.0M
2021-03-08 31.70 31.70 31.70 31.70 0.0M
2021-03-05 32.60 32.80 32.60 32.70 0.0M
2021-03-03 32.50 32.70 32.50 32.60 0.0M
2021-03-01 30.75 32.20 30.75 32.10 0.1M
2021-02-26 30.75 31.00 30.05 30.90 0.1M
2021-02-24 31.05 31.15 31.05 31.15 0.0M
2021-02-23 31.95 31.95 31.85 31.90 0.0M
2021-02-22 32.00 32.10 32.00 32.10 0.0M
2021-02-19 31.20 31.20 30.75 30.75 0.1M
2021-02-18 31.00 31.75 31.00 31.20 0.0M
2021-02-17 31.00 31.75 30.65 30.65 0.0M
2021-02-16 32.00 32.00 31.50 31.50 0.0M
2021-02-15 31.80 31.95 31.80 31.90 0.0M
2021-02-12 31.00 31.75 31.00 31.75 0.0M
2021-02-11 32.00 32.50 32.00 32.50 0.0M
2021-02-10 32.50 32.75 32.50 32.75 0.0M
2021-02-09 33.15 33.25 33.15 33.25 0.0M
2021-02-08 33.00 33.35 33.00 33.15 0.0M
2021-02-05 33.20 33.25 33.10 33.25 0.0M
2021-02-04 33.45 33.55 33.45 33.55 0.0M
2021-02-03 33.00 33.10 33.00 33.10 0.0M
2021-02-02 32.50 32.60 32.50 32.60 0.0M
2021-02-01 32.75 32.80 32.70 32.80 0.0M
2021-01-29 32.40 32.70 32.40 32.70 0.0M
2021-01-28 32.25 32.35 32.25 32.35 0.0M
2021-01-27 30.65 31.75 30.65 31.65 0.0M
2021-01-25 31.75 31.95 31.00 31.00 0.0M
2021-01-22 32.25 32.35 32.25 32.35 0.0M
2021-01-19 31.75 31.80 31.70 31.80 0.0M
2021-01-18 31.95 31.95 31.70 31.90 0.0M
2021-01-15 30.75 31.75 30.75 31.60 0.0M
2021-01-12 31.50 31.55 31.50 31.50 0.0M
2021-01-11 32.00 32.50 31.00 31.00 0.1M
2021-01-08 32.00 32.20 32.00 32.10 0.0M
2021-01-07 32.00 32.30 31.00 31.00 0.0M
2021-01-06 31.00 31.00 31.00 31.00 0.0M