Anant Raj

ANRA
🏛️ india →
679.70
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
2023-12-29 293.15 298.00 291.00 295.10 1.1M
2023-12-28 297.20 298.50 291.05 292.25 0.8M
2023-12-27 300.80 301.05 293.75 295.65 1.0M
2023-12-26 306.10 306.60 297.35 299.05 0.8M
2023-12-22 302.05 307.00 297.30 303.15 1.9M
2023-12-21 287.35 303.25 287.35 302.35 2.4M
2023-12-20 304.75 307.00 285.05 290.55 2.7M
2023-12-19 298.20 305.00 295.65 303.20 2.4M
2023-12-18 298.10 298.80 294.70 295.25 1.1M
2023-12-15 308.05 309.80 296.40 298.05 5.2M
2023-12-14 293.50 298.25 291.00 296.40 3.4M
2023-12-13 285.00 291.80 282.75 288.05 0.9M
2023-12-12 289.90 289.90 282.05 284.35 0.9M
2023-12-11 285.40 294.80 282.90 288.25 2.7M
2023-12-08 278.50 284.00 276.00 279.40 2.0M
2023-12-07 271.40 279.40 267.50 278.15 1.5M
2023-12-06 273.00 274.40 268.00 270.15 0.7M
2023-12-05 269.40 273.30 266.15 271.70 1.2M
2023-12-04 269.50 271.40 262.90 268.15 1.2M
2023-12-01 270.00 274.70 263.20 264.45 1.2M
2023-11-30 262.20 269.75 259.50 268.35 2.4M
2023-11-29 257.00 263.00 255.55 259.65 1.8M
2023-11-28 252.35 259.45 249.00 253.65 1.0M
2023-11-24 252.75 254.50 250.00 250.85 0.3M
2023-11-23 255.95 257.50 252.05 252.75 0.4M
2023-11-22 253.40 263.55 251.75 254.95 0.9M
2023-11-21 254.95 256.10 248.85 253.35 0.7M
2023-11-20 259.80 261.00 253.05 254.00 0.6M
2023-11-17 253.00 260.00 251.05 258.55 1.9M
2023-11-16 250.95 254.90 250.30 252.65 0.9M
2023-11-15 250.00 255.90 248.10 250.60 1.2M
2023-11-13 248.90 251.45 247.40 249.00 0.6M
2023-11-12 250.00 252.55 246.25 249.80 0.5M
2023-11-10 247.25 252.10 246.30 247.55 0.8M
2023-11-09 248.90 250.50 245.75 247.80 0.6M
2023-11-08 247.80 252.00 246.45 247.80 0.9M
2023-11-07 244.00 247.75 241.00 246.50 1.0M
2023-11-06 243.00 248.90 237.95 243.55 1.2M
2023-11-03 236.60 243.40 232.30 241.90 2.0M
2023-11-02 241.30 243.35 230.30 234.55 0.9M
2023-11-01 244.10 244.55 237.15 238.90 0.8M
2023-10-31 241.50 248.00 240.20 242.90 3.0M
2023-10-30 241.60 242.65 236.55 240.30 1.1M
2023-10-27 231.00 242.95 231.00 241.10 2.8M
2023-10-26 229.00 231.80 222.05 230.15 1.9M
2023-10-25 227.00 234.00 220.00 232.20 2.8M
2023-10-23 239.00 243.80 220.00 223.55 1.7M
2023-10-20 235.80 239.05 232.00 237.45 0.6M
2023-10-19 239.00 241.80 235.50 235.80 0.8M
2023-10-18 240.50 241.00 233.60 239.90 1.5M
2023-10-17 241.00 241.65 235.05 238.70 1.1M
2023-10-16 236.45 244.25 233.20 239.65 2.0M
2023-10-13 230.90 235.30 228.65 234.60 1.2M
2023-10-12 230.20 233.00 229.40 231.65 0.6M
2023-10-11 234.40 236.00 226.80 228.20 3.7M
2023-10-10 227.50 237.90 227.50 232.20 2.5M
2023-10-09 229.00 230.00 222.70 225.75 1.2M
2023-10-06 237.00 237.60 232.25 234.20 1.2M
2023-10-05 220.55 236.50 220.55 235.60 5.2M
2023-10-04 222.50 222.50 216.00 218.80 0.6M
2023-10-03 219.60 224.00 216.00 221.80 0.7M
2023-09-29 220.00 222.75 218.00 219.60 0.4M
2023-09-28 223.75 224.20 217.40 218.35 0.6M
2023-09-27 215.65 223.35 213.65 221.95 2.1M
2023-09-26 214.85 218.05 213.15 214.55 0.6M
2023-09-25 214.00 216.00 210.05 214.60 0.6M
2023-09-22 216.50 218.35 211.00 213.30 1.0M
2023-09-21 217.00 221.20 214.00 215.25 1.1M
2023-09-20 220.60 227.50 217.70 219.15 1.6M
2023-09-18 223.50 226.30 220.10 221.70 1.9M
2023-09-15 223.00 229.00 219.25 222.10 2.1M
2023-09-14 223.50 225.90 219.40 222.25 1.0M
2023-09-13 219.00 224.10 213.00 221.95 1.9M
2023-09-12 233.30 233.40 213.00 218.05 3.6M
2023-09-11 226.00 238.10 226.00 231.95 3.8M
2023-09-08 219.70 222.80 218.50 219.20 0.8M
2023-09-07 218.20 222.00 218.00 218.75 0.9M
2023-09-06 219.60 219.60 216.10 217.05 0.4M
2023-09-05 223.70 224.10 216.45 218.70 0.8M
2023-09-04 223.85 226.90 218.55 222.55 1.5M
2023-09-01 220.00 221.95 215.05 220.80 1.7M
2023-08-31 217.50 224.10 216.75 219.50 3.3M
2023-08-30 220.50 220.50 213.20 216.45 1.3M
2023-08-29 215.80 222.80 214.75 219.00 1.8M
2023-08-28 213.80 219.50 211.50 213.65 1.6M
2023-08-25 205.45 220.30 205.45 211.95 3.0M
2023-08-24 205.00 207.80 203.60 206.30 1.0M
2023-08-23 201.80 208.90 201.50 204.05 1.4M
2023-08-22 202.80 203.90 198.55 200.95 1.9M
2023-08-21 197.70 203.00 197.00 202.40 0.7M
2023-08-18 201.50 202.35 195.80 196.85 0.7M
2023-08-17 203.15 206.75 197.00 200.20 1.2M
2023-08-16 189.60 205.05 189.60 203.85 2.0M
2023-08-14 192.00 192.45 186.25 189.60 0.5M
2023-08-11 188.00 196.75 181.30 191.05 1.4M
2023-08-10 194.00 195.40 186.50 188.80 0.7M
2023-08-09 195.70 196.25 190.20 194.75 0.9M
2023-08-08 198.60 199.00 194.00 195.20 0.6M
2023-08-07 196.00 198.00 196.00 197.25 0.6M
2023-08-04 195.90 197.90 194.00 194.75 0.3M
2023-08-03 201.00 201.00 193.05 193.90 0.5M
2023-08-02 205.00 207.40 193.50 198.95 1.3M
2023-08-01 201.75 205.40 200.05 203.80 2.4M
2023-07-31 201.05 202.55 196.60 201.65 0.9M
2023-07-28 203.00 205.00 199.25 200.55 1.0M
2023-07-27 195.00 202.40 194.70 200.60 1.1M
2023-07-26 192.40 196.00 191.40 194.80 0.8M
2023-07-25 193.00 193.90 191.00 191.45 0.4M
2023-07-24 194.00 196.70 188.00 189.80 0.9M
2023-07-21 196.95 197.40 191.10 194.80 0.5M
2023-07-20 197.35 200.55 194.95 197.70 1.2M
2023-07-19 193.55 198.00 190.50 196.65 1.4M
2023-07-18 188.00 196.80 185.00 193.05 2.4M
2023-07-17 184.80 189.40 183.00 187.70 0.7M
2023-07-14 182.10 184.95 180.05 183.70 0.5M
2023-07-13 184.00 186.95 178.80 182.10 0.6M
2023-07-12 185.00 186.55 181.00 182.95 1.4M
2023-07-11 178.00 185.90 177.20 184.50 1.4M
2023-07-10 178.85 180.55 175.50 177.05 0.4M
2023-07-07 181.40 182.65 177.00 178.50 0.7M
2023-07-06 181.00 182.00 179.35 181.35 0.5M
2023-07-05 177.10 182.50 177.10 180.70 0.8M
2023-07-04 186.25 186.80 176.00 177.10 1.1M
2023-07-03 178.10 187.00 178.05 186.15 2.4M
2023-06-30 177.35 179.95 175.25 177.35 2.3M
2023-06-28 174.00 177.75 172.15 176.20 1.7M
2023-06-27 169.00 173.95 166.90 173.30 1.5M
2023-06-26 164.00 169.90 163.70 166.70 0.8M
2023-06-23 167.80 168.00 162.70 165.05 0.7M
2023-06-22 167.80 169.50 163.30 166.65 0.8M
2023-06-21 170.00 171.90 166.40 167.80 1.0M
2023-06-20 170.20 170.90 166.10 169.75 1.0M
2023-06-19 168.35 170.95 168.10 169.20 1.1M
2023-06-16 166.55 170.65 166.10 167.50 1.4M
2023-06-15 168.50 168.60 162.00 164.10 7.9M
2023-06-14 169.70 172.40 168.00 168.60 1.4M
2023-06-13 169.00 170.70 167.85 168.55 1.0M
2023-06-12 164.00 169.50 163.40 168.10 2.9M
2023-06-09 162.00 167.40 161.60 163.05 0.7M
2023-06-08 164.60 165.60 158.50 163.70 1.0M
2023-06-07 160.75 165.00 159.30 164.60 1.1M
2023-06-06 159.00 161.00 153.75 160.75 1.6M
2023-06-05 156.65 160.50 155.50 158.30 1.5M
2023-06-02 152.35 156.90 152.15 156.05 1.4M
2023-06-01 152.50 153.00 150.50 151.85 0.3M
2023-05-31 151.55 153.20 150.35 152.05 0.8M
2023-05-30 151.40 151.40 148.25 150.70 0.4M
2023-05-29 147.90 152.00 145.95 150.90 1.5M
2023-05-26 144.40 148.90 143.80 147.05 0.6M
2023-05-25 140.85 144.45 139.20 143.80 0.6M
2023-05-24 144.35 144.35 140.25 140.90 0.4M
2023-05-23 144.50 145.40 142.65 143.50 0.2M
2023-05-22 145.25 145.25 141.05 143.70 0.5M
2023-05-19 146.60 146.80 143.60 145.25 0.5M
2023-05-18 145.00 150.15 144.40 145.85 1.4M
2023-05-17 147.35 148.00 142.50 145.95 0.8M
2023-05-16 142.60 149.30 141.30 146.75 2.4M
2023-05-15 140.20 143.25 138.20 142.60 0.7M
2023-05-12 140.00 141.35 138.10 139.90 0.5M
2023-05-11 143.60 143.80 137.55 140.50 1.3M
2023-05-10 141.45 143.50 139.05 142.85 1.3M
2023-05-09 143.90 148.20 137.35 140.90 2.0M
2023-05-08 135.90 144.40 135.65 143.35 1.8M
2023-05-05 139.30 140.80 133.95 135.30 0.8M
2023-05-04 138.05 140.00 137.00 139.30 1.5M
2023-05-03 140.75 141.75 136.50 138.05 0.5M
2023-05-02 142.50 143.45 140.25 141.15 0.5M
2023-04-28 143.00 144.35 141.00 141.60 0.4M
2023-04-27 140.95 143.45 140.80 142.20 0.7M
2023-04-26 139.80 145.50 138.15 140.10 3.9M
2023-04-25 140.40 142.25 134.60 140.90 1.2M
2023-04-24 142.80 142.80 139.30 140.25 1.0M
2023-04-21 134.30 139.90 134.30 139.50 1.6M
2023-04-20 135.95 137.00 133.55 135.65 1.2M
2023-04-19 138.15 139.90 135.00 135.50 1.0M
2023-04-18 142.00 142.45 137.25 138.90 1.4M
2023-04-17 141.00 143.65 139.90 142.50 1.2M
2023-04-13 141.40 142.25 138.25 141.65 1.0M
2023-04-12 137.20 142.00 136.30 141.45 2.5M
2023-04-11 135.95 139.25 133.15 137.80 1.7M
2023-04-10 136.10 138.45 133.45 135.15 1.5M
2023-04-06 133.70 136.60 131.35 135.60 3.0M
2023-04-05 125.80 134.00 125.10 133.30 4.6M
2023-04-03 123.75 128.00 122.50 125.65 2.4M
2023-03-31 119.00 123.80 118.65 122.15 2.7M
2023-03-29 115.65 118.95 114.60 118.05 2.6M
2023-03-28 122.70 122.70 114.50 115.60 1.1M
2023-03-27 117.95 118.00 114.25 115.60 1.1M
2023-03-24 119.80 119.90 116.80 117.75 1.5M
2023-03-23 121.00 122.20 119.00 119.60 1.1M
2023-03-22 122.45 124.25 120.35 121.55 2.9M
2023-03-21 114.15 123.00 112.75 122.40 3.8M
2023-03-20 117.15 117.50 111.25 113.55 1.5M
2023-03-17 114.75 118.45 114.75 117.55 1.9M
2023-03-16 113.85 114.80 111.55 113.65 0.8M
2023-03-15 112.15 115.50 111.50 114.45 1.5M
2023-03-14 110.45 112.85 107.10 111.60 1.3M
2023-03-13 116.50 117.00 109.05 110.25 1.5M
2023-03-10 117.85 120.45 115.25 116.15 2.1M
2023-03-09 115.05 120.55 115.05 118.70 4.1M
2023-03-08 115.00 116.90 113.85 115.15 1.5M
2023-03-06 116.00 117.60 115.25 115.95 1.4M
2023-03-03 113.00 116.75 112.05 115.40 2.3M
2023-03-02 107.65 113.75 107.30 112.65 2.3M
2023-03-01 104.90 108.80 104.50 107.65 1.3M
2023-02-28 104.90 106.80 103.20 104.75 0.8M
2023-02-27 108.25 109.00 101.00 103.90 1.2M
2023-02-24 112.80 113.45 106.65 108.00 1.2M
2023-02-23 111.90 113.05 109.90 112.40 0.7M
2023-02-22 114.80 117.55 111.00 111.90 2.5M
2023-02-21 115.55 117.40 113.65 115.95 3.1M
2023-02-20 113.05 117.35 113.00 115.55 2.0M
2023-02-17 108.60 112.95 108.25 112.45 0.9M
2023-02-16 106.80 110.50 106.20 109.70 1.2M
2023-02-15 104.00 106.90 103.65 106.35 0.6M
2023-02-14 103.45 106.85 101.20 104.25 1.2M
2023-02-13 106.90 107.60 102.85 103.75 1.0M
2023-02-10 107.50 108.50 107.00 107.20 0.4M
2023-02-09 107.25 108.95 106.00 108.05 0.8M
2023-02-08 103.60 108.40 103.50 107.25 1.2M
2023-02-07 103.50 105.45 103.00 103.85 1.2M
2023-02-06 100.40 105.40 99.40 104.10 1.5M
2023-02-03 103.80 104.70 97.25 100.40 2.6M
2023-02-02 103.05 106.55 100.60 103.10 1.3M
2023-02-01 113.00 114.20 90.60 103.05 3.0M
2023-01-31 108.60 113.25 106.50 111.45 1.7M
2023-01-30 107.40 110.30 104.45 107.50 1.5M
2023-01-27 113.50 114.35 102.10 106.80 2.6M
2023-01-25 117.00 117.40 112.85 113.45 1.2M
2023-01-24 118.95 120.80 115.20 117.40 1.3M
2023-01-23 121.85 121.85 116.20 118.35 1.9M
2023-01-20 124.20 125.25 119.50 120.75 6.8M
2023-01-19 119.40 122.70 118.15 121.90 2.4M
2023-01-18 120.20 123.00 119.15 120.00 3.8M
2023-01-17 115.45 120.50 112.40 119.60 3.6M
2023-01-16 115.20 118.45 114.05 114.95 2.2M
2023-01-13 111.85 115.10 111.70 114.70 1.6M
2023-01-12 112.95 113.95 110.40 111.45 1.8M
2023-01-11 111.85 114.30 111.55 112.35 1.3M
2023-01-10 115.70 116.10 111.05 111.85 1.6M
2023-01-09 117.90 118.70 113.85 115.70 2.6M
2023-01-06 114.00 117.35 112.75 116.50 3.9M
2023-01-05 111.55 113.90 110.50 113.40 4.3M
2023-01-04 109.50 112.80 109.50 111.30 4.1M
2023-01-03 108.20 111.70 107.30 109.15 3.3M
2023-01-02 112.00 112.80 107.00 108.35 3.4M