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
2024-12-31 147.55 150.50 147.55 150.50 0.4M
2024-12-30 147.55 147.55 147.55 147.55 0.1M
2024-12-27 144.66 144.66 144.66 144.66 0.0M
2024-12-26 141.83 141.83 136.27 141.83 0.5M
2024-12-24 139.05 139.05 139.05 139.05 0.0M
2024-12-23 136.33 136.33 136.33 136.33 0.1M
2024-12-20 133.66 133.66 133.66 133.66 0.1M
2024-12-19 127.30 127.30 127.30 127.30 0.0M
2024-12-18 121.24 121.24 121.24 121.24 0.0M
2024-12-17 115.47 115.47 115.47 115.47 0.0M
2024-12-16 109.98 109.98 109.98 109.98 0.0M
2024-12-13 104.75 104.75 104.75 104.75 0.0M
2024-12-12 99.77 99.77 99.77 99.77 0.0M
2024-12-11 95.02 95.02 95.02 95.02 0.0M
2024-12-10 86.39 86.39 86.39 86.39 0.0M
2024-12-09 71.10 78.54 68.71 78.54 0.2M
2024-12-06 71.01 75.00 71.00 71.40 0.0M
2024-12-05 73.00 75.00 70.00 72.91 0.0M
2024-12-04 70.00 73.60 67.10 72.55 0.0M
2024-12-03 77.74 77.74 67.01 69.54 0.1M
2024-12-02 73.10 76.00 73.10 74.45 0.1M
2024-11-29 73.85 75.50 70.12 73.89 0.0M
2024-11-28 78.50 78.50 70.10 71.97 0.1M
2024-11-27 68.00 75.90 62.30 75.42 0.2M
2024-11-26 79.13 79.13 68.00 69.22 0.8M
2024-11-25 71.94 71.94 71.94 71.94 0.1M
2024-11-22 65.40 65.40 65.40 65.40 0.1M
2024-11-21 47.90 54.50 44.13 54.50 0.4M
2024-11-19 45.50 45.50 44.12 45.42 0.0M
2024-11-18 44.99 46.00 43.95 45.25 0.0M
2024-11-14 45.00 45.99 43.63 45.59 0.0M
2024-11-13 47.95 47.95 44.00 45.27 0.0M
2024-11-12 46.79 46.79 45.21 46.78 0.0M
2024-11-11 46.90 46.99 45.52 46.14 0.0M
2024-11-08 48.07 48.07 46.60 46.90 0.0M
2024-11-07 46.10 49.74 46.10 47.88 0.0M
2024-11-06 47.00 48.49 45.65 47.40 0.0M
2024-11-05 46.70 46.70 45.40 46.58 0.0M
2024-11-04 48.37 48.37 46.00 46.75 0.0M
2024-11-01 48.93 48.93 45.05 47.30 0.0M
2024-10-31 47.59 47.59 45.13 46.82 0.0M
2024-10-30 45.55 46.89 42.75 45.00 0.0M
2024-10-29 46.99 47.19 45.35 45.55 0.0M
2024-10-28 47.05 47.50 45.01 46.99 0.0M
2024-10-25 46.40 46.40 44.06 45.90 0.0M
2024-10-24 48.19 48.19 45.05 46.04 0.0M
2024-10-23 46.00 47.20 44.60 46.65 0.0M
2024-10-22 47.72 47.72 46.50 46.50 0.0M
2024-10-21 49.69 49.69 46.10 47.22 0.0M
2024-10-18 52.00 52.00 48.14 49.22 0.0M
2024-10-17 50.00 50.30 48.00 49.17 0.0M
2024-10-16 49.95 49.95 49.00 49.60 0.0M
2024-10-15 50.46 50.55 49.00 49.16 0.0M
2024-10-14 52.00 52.00 49.00 49.47 0.0M
2024-10-11 48.29 50.95 47.50 49.86 0.0M
2024-10-10 48.32 48.32 46.37 48.30 0.0M
2024-10-09 47.13 48.90 46.60 47.37 0.0M
2024-10-08 45.97 48.49 45.01 48.09 0.0M
2024-10-07 50.00 50.00 45.00 45.36 0.0M
2024-10-04 49.99 50.02 48.20 49.70 0.2M
2024-10-03 46.56 50.89 46.56 50.07 0.0M
2024-10-01 50.98 50.98 48.50 49.74 0.1M
2024-09-30 52.00 52.00 48.62 50.11 0.0M
2024-09-27 50.89 50.89 49.24 50.12 0.0M
2024-09-26 51.71 52.69 48.61 49.67 0.0M
2024-09-25 54.75 54.75 51.00 51.44 0.0M
2024-09-24 54.57 55.00 51.67 53.12 0.0M
2024-09-23 52.85 54.47 51.01 53.67 0.0M
2024-09-20 48.31 52.88 48.31 51.84 0.0M
2024-09-19 52.99 56.22 46.21 48.81 0.0M
2024-09-18 54.99 54.99 51.00 51.84 0.0M
2024-09-17 55.40 55.40 52.32 53.39 0.0M
2024-09-16 51.84 54.22 50.06 53.28 0.0M
2024-09-13 49.10 53.99 48.00 50.82 0.0M
2024-09-12 52.00 52.00 48.10 49.09 0.0M
2024-09-11 51.44 52.99 49.02 50.94 0.0M
2024-09-10 51.11 53.89 49.30 51.43 0.0M
2024-09-09 54.00 54.00 52.00 52.15 0.0M
2024-09-06 54.80 54.80 51.10 53.22 0.0M
2024-09-05 54.50 54.89 50.99 53.64 0.0M
2024-09-04 52.50 53.89 49.65 53.21 0.0M
2024-09-03 52.25 52.50 50.95 51.35 0.0M
2024-09-02 48.75 52.70 48.75 50.26 0.1M
2024-08-30 48.35 48.48 46.20 47.42 0.0M
2024-08-29 46.00 48.50 46.00 47.40 0.1M
2024-08-28 46.50 48.20 45.00 47.30 0.0M
2024-08-27 48.49 48.49 46.50 47.04 0.0M
2024-08-26 49.49 49.49 46.60 47.08 0.0M
2024-08-23 49.66 49.66 47.51 48.87 0.0M
2024-08-22 47.03 48.90 46.60 48.69 0.0M
2024-08-21 47.68 47.90 46.00 47.04 0.0M
2024-08-20 48.94 48.94 46.34 47.61 0.0M
2024-08-19 49.90 49.90 46.01 47.17 0.0M
2024-08-16 44.31 48.09 44.30 44.81 0.0M
2024-08-14 46.00 47.50 43.30 45.30 0.0M
2024-08-13 46.51 47.93 46.51 47.36 0.0M
2024-08-12 46.02 49.31 46.02 48.26 0.0M
2024-08-09 49.00 52.90 47.55 49.43 0.0M
2024-08-08 45.09 51.00 44.57 48.68 0.1M
2024-08-07 45.00 45.99 44.10 45.09 0.0M
2024-08-06 45.93 48.70 44.20 45.03 0.0M
2024-08-05 41.26 47.93 41.26 45.93 0.0M
2024-08-02 49.00 49.00 47.00 48.61 0.0M
2024-08-01 48.76 51.00 48.00 49.25 0.0M
2024-07-31 44.83 51.99 44.82 48.76 0.1M
2024-07-30 45.99 46.00 44.27 45.74 0.0M
2024-07-29 43.71 47.00 43.71 46.17 0.0M
2024-07-26 44.31 45.93 44.29 45.74 0.0M
2024-07-25 46.80 46.80 44.75 45.93 0.0M
2024-07-24 46.99 47.00 44.10 46.02 0.0M
2024-07-23 43.94 44.89 43.55 44.49 0.0M
2024-07-22 45.87 45.87 43.80 43.94 0.0M
2024-07-19 45.50 45.50 44.13 44.97 0.0M
2024-07-18 45.91 46.22 44.20 45.62 0.0M
2024-07-16 46.25 46.98 44.84 45.22 0.0M
2024-07-15 46.05 47.00 45.20 45.75 0.0M
2024-07-12 46.01 47.47 44.53 45.14 0.0M
2024-07-11 49.97 49.97 44.23 46.26 0.0M
2024-07-10 45.00 46.50 44.50 45.50 0.0M
2024-07-09 43.90 46.90 43.03 46.13 0.0M
2024-07-08 43.00 45.80 43.00 43.90 0.0M
2024-07-05 46.74 46.74 44.56 45.87 0.0M
2024-07-04 47.84 47.89 45.00 45.72 0.0M
2024-07-03 45.93 47.50 45.93 46.69 0.0M
2024-07-02 45.50 47.00 45.50 46.86 0.0M
2024-07-01 49.80 49.80 45.21 45.56 0.0M
2024-06-28 43.06 47.09 43.06 45.94 0.0M
2024-06-27 46.49 47.00 44.50 46.19 0.0M
2024-06-26 43.97 45.44 41.16 43.51 0.0M
2024-06-25 45.99 48.00 44.01 45.75 0.0M
2024-06-24 47.76 47.76 44.36 45.63 0.0M
2024-06-21 45.10 49.46 45.00 46.82 0.0M
2024-06-20 41.35 46.49 41.35 45.24 0.1M
2024-06-19 42.00 42.35 40.02 41.30 0.0M
2024-06-18 41.90 42.50 41.06 41.56 0.0M
2024-06-14 41.97 42.00 41.00 41.54 0.0M
2024-06-13 42.00 42.11 41.14 41.95 0.0M
2024-06-12 42.89 42.89 40.55 42.00 0.0M
2024-06-11 41.31 42.11 40.89 41.19 0.0M
2024-06-10 42.18 42.43 41.00 41.32 0.0M
2024-06-07 41.71 43.00 40.72 42.18 0.0M
2024-06-06 42.88 42.88 40.77 42.30 0.0M
2024-06-05 40.00 42.68 38.01 41.79 0.0M
2024-06-04 42.87 42.87 38.56 39.81 0.0M
2024-06-03 42.00 42.95 41.32 41.94 0.0M
2024-05-31 41.15 42.49 39.53 41.09 0.0M
2024-05-30 41.46 42.47 40.70 41.15 0.0M
2024-05-29 42.96 43.76 41.30 41.43 0.0M
2024-05-28 41.89 44.75 40.51 42.17 0.1M
2024-05-27 39.45 42.88 39.45 40.76 0.0M
2024-05-24 40.79 41.50 40.00 40.20 0.0M
2024-05-23 40.26 42.00 40.26 40.79 0.0M
2024-05-22 39.50 42.99 39.10 41.57 0.0M
2024-05-21 40.50 41.61 39.10 39.69 0.0M
2024-05-18 40.50 40.50 40.50 40.50 0.0M
2024-05-17 38.85 40.93 38.85 39.51 0.0M
2024-05-16 40.00 41.20 39.01 39.44 0.0M
2024-05-15 41.37 41.50 40.00 40.20 0.0M
2024-05-14 41.37 41.37 39.87 40.56 0.0M
2024-05-13 39.80 41.50 39.80 40.36 0.0M
2024-05-10 39.56 40.91 39.56 40.21 0.0M
2024-05-09 41.53 41.53 39.38 40.72 0.0M
2024-05-08 40.20 40.49 39.31 39.97 0.0M
2024-05-07 38.50 39.68 38.50 39.35 0.0M
2024-05-06 40.95 40.95 38.00 38.58 0.0M
2024-05-03 41.39 41.78 40.02 40.41 0.0M
2024-05-02 41.79 41.79 40.11 40.69 0.0M
2024-04-30 40.71 41.87 39.88 41.38 0.0M
2024-04-29 40.21 41.78 39.50 40.30 0.0M
2024-04-26 42.19 42.19 40.52 41.18 0.0M
2024-04-25 41.50 42.50 40.05 41.28 0.0M
2024-04-24 40.00 43.30 40.00 41.08 0.0M
2024-04-23 40.08 42.37 40.08 41.95 0.0M
2024-04-22 39.50 42.80 39.50 40.08 0.0M
2024-04-19 40.92 40.93 39.59 39.97 0.0M
2024-04-18 40.55 41.15 39.67 40.93 0.0M
2024-04-16 40.12 41.30 40.01 40.18 0.0M
2024-04-15 41.25 41.40 40.02 41.12 0.0M
2024-04-12 41.60 41.60 40.35 41.21 0.0M
2024-04-10 41.01 42.68 41.00 41.81 0.0M
2024-04-09 42.10 42.97 42.01 42.82 0.0M
2024-04-08 42.01 44.98 42.00 42.33 0.0M
2024-04-05 42.80 45.00 41.27 42.23 0.0M
2024-04-04 43.75 44.98 42.05 42.69 0.0M
2024-04-03 42.50 43.79 40.10 42.89 0.0M
2024-04-02 40.98 41.85 40.01 41.85 0.0M
2024-04-01 37.26 39.90 37.26 39.86 0.0M
2024-03-28 39.60 39.60 37.08 38.00 0.0M
2024-03-27 40.00 40.00 38.01 38.44 0.0M
2024-03-26 39.48 41.25 39.48 39.71 0.0M
2024-03-22 37.24 39.72 37.01 39.46 0.0M
2024-03-21 37.29 38.00 36.48 38.00 0.0M
2024-03-20 39.90 39.90 37.16 37.37 0.0M
2024-03-19 39.75 39.75 38.54 38.71 0.0M
2024-03-18 40.32 40.32 38.91 39.75 0.0M
2024-03-15 40.89 40.89 38.13 40.31 0.0M
2024-03-14 38.20 39.98 36.37 39.72 0.0M
2024-03-13 39.66 40.90 37.68 38.16 0.0M
2024-03-12 42.99 42.99 39.17 39.66 0.0M
2024-03-11 42.99 42.99 40.23 41.10 0.0M
2024-03-07 41.98 41.98 39.11 41.90 0.2M
2024-03-06 41.55 43.90 40.15 40.56 0.0M
2024-03-05 42.22 43.34 41.54 42.11 0.0M
2024-03-04 43.93 43.93 42.62 43.44 0.0M
2024-03-02 43.05 44.44 41.12 43.93 0.0M
2024-03-01 44.69 44.69 42.30 43.05 0.2M
2024-02-29 43.43 43.90 42.58 43.09 0.0M
2024-02-28 44.88 44.88 41.82 42.58 0.1M
2024-02-27 43.79 43.79 42.35 43.21 0.0M
2024-02-26 44.25 45.43 42.15 42.29 0.1M
2024-02-23 45.54 46.80 44.00 44.33 0.0M
2024-02-22 44.85 46.98 44.10 44.65 0.0M
2024-02-21 49.54 49.54 45.60 45.77 0.0M
2024-02-20 46.65 49.97 46.65 48.00 0.0M
2024-02-19 47.99 48.83 47.99 48.21 0.0M
2024-02-16 45.00 47.24 43.62 46.51 0.0M
2024-02-15 44.74 46.00 43.13 45.00 0.0M
2024-02-14 45.35 46.88 43.20 44.74 0.0M
2024-02-13 47.46 48.75 45.09 45.35 0.0M
2024-02-12 50.00 56.91 47.10 47.46 0.1M
2024-02-09 56.12 56.12 49.00 51.74 0.0M
2024-02-08 58.00 58.00 52.10 53.69 0.1M
2024-02-07 61.50 64.99 54.05 54.71 0.2M
2024-02-06 54.70 62.00 54.60 60.05 0.2M
2024-02-05 49.40 53.99 48.00 53.14 0.2M
2024-02-02 47.99 49.90 44.00 46.72 0.1M
2024-02-01 43.00 49.88 42.49 46.61 0.1M
2024-01-31 42.79 42.79 41.95 42.42 0.0M
2024-01-30 42.60 42.60 41.12 42.26 0.0M
2024-01-29 42.30 42.30 41.25 42.15 0.0M
2024-01-25 40.88 42.73 39.40 42.28 0.0M
2024-01-24 41.80 41.80 40.31 40.88 0.0M
2024-01-23 42.98 42.98 40.21 41.04 0.0M
2024-01-20 39.60 42.88 39.60 41.54 0.0M
2024-01-19 40.00 42.88 39.60 40.13 0.0M
2024-01-18 42.89 42.89 40.60 41.90 0.0M
2024-01-17 42.78 42.78 40.02 41.26 0.0M
2024-01-16 43.49 43.49 41.60 41.94 0.0M
2024-01-15 42.80 42.80 41.60 41.95 0.0M
2024-01-12 40.98 41.49 40.30 40.72 0.1M
2024-01-11 43.90 43.90 40.10 40.48 0.0M
2024-01-10 41.90 42.95 41.08 42.66 0.0M
2024-01-09 40.90 44.40 40.01 42.17 0.0M
2024-01-08 41.64 41.64 40.34 41.12 0.0M
2024-01-05 41.55 41.55 40.20 40.82 0.0M
2024-01-04 40.99 40.99 38.90 40.61 0.0M
2024-01-03 41.50 41.50 39.55 40.39 0.0M
2024-01-02 40.00 41.39 39.55 40.28 0.0M
2024-01-01 38.57 40.50 38.57 39.45 0.0M