Anik Industries Ltd

ANIK
🏛️ india →
65.71
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 38.75 39.25 37.90 38.25 0.0M
2022-12-29 38.65 39.55 37.95 38.00 0.0M
2022-12-28 37.55 39.90 36.85 39.25 0.0M
2022-12-27 38.80 39.35 36.80 36.90 0.0M
2022-12-26 36.00 38.05 34.60 37.05 0.0M
2022-12-23 36.05 36.25 33.25 34.40 0.0M
2022-12-22 38.05 38.10 36.05 36.45 0.0M
2022-12-21 39.75 40.05 37.80 38.00 0.0M
2022-12-20 39.75 40.80 39.40 40.00 0.0M
2022-12-19 38.75 40.45 38.00 39.60 0.0M
2022-12-16 38.35 40.00 38.30 38.35 0.0M
2022-12-15 39.15 39.95 38.65 38.95 0.0M
2022-12-14 38.35 39.90 38.35 39.15 0.0M
2022-12-13 40.70 40.80 38.60 39.05 0.0M
2022-12-12 39.25 40.95 39.00 40.05 0.0M
2022-12-09 40.25 41.00 39.05 39.75 0.0M
2022-12-08 39.10 41.00 39.10 39.75 0.0M
2022-12-07 37.75 39.15 37.75 38.40 0.0M
2022-12-06 38.55 40.00 38.45 38.55 0.0M
2022-12-05 40.25 40.30 38.00 38.35 0.0M
2022-12-02 39.35 40.50 39.05 39.50 0.0M
2022-12-01 38.10 40.20 38.10 38.95 0.0M
2022-11-30 39.50 40.05 39.40 39.45 0.0M
2022-11-29 39.50 40.55 39.45 39.90 0.0M
2022-11-28 38.50 40.10 38.00 39.55 0.0M
2022-11-25 38.65 40.00 38.65 39.20 0.0M
2022-11-24 38.75 39.40 37.90 38.45 0.0M
2022-11-23 38.05 40.35 38.05 39.75 0.0M
2022-11-22 35.55 39.35 30.00 38.35 0.0M
2022-11-21 37.55 37.75 36.45 36.65 0.0M
2022-11-18 37.75 38.45 37.40 37.55 0.0M
2022-11-17 37.05 38.90 36.90 37.75 0.0M
2022-11-16 39.90 39.90 38.60 38.90 0.0M
2022-11-15 41.50 41.50 39.40 39.85 0.0M
2022-11-14 41.65 42.75 41.55 41.65 0.0M
2022-11-11 41.20 42.45 41.15 41.65 0.0M
2022-11-10 43.25 43.50 41.50 41.70 0.0M
2022-11-09 41.55 42.95 41.30 41.40 0.0M
2022-11-07 41.15 41.65 40.50 40.55 0.0M
2022-11-04 39.70 42.15 39.70 40.85 0.0M
2022-11-03 41.00 41.60 39.90 40.35 0.0M
2022-11-02 41.00 41.80 39.50 40.10 0.0M
2022-11-01 41.20 42.35 41.15 41.70 0.0M
2022-10-31 40.90 42.00 40.80 41.65 0.0M
2022-10-28 41.90 43.80 41.15 41.35 0.0M
2022-10-27 42.15 43.00 41.20 41.25 0.0M
2022-10-25 43.45 44.50 41.55 42.00 0.0M
2022-10-24 44.90 45.30 43.50 44.00 0.0M
2022-10-21 43.70 45.00 43.10 43.55 0.0M
2022-10-20 44.45 44.50 41.50 42.70 0.0M
2022-10-19 41.20 43.00 40.05 42.55 0.0M
2022-10-18 41.85 42.00 40.10 40.45 0.0M
2022-10-17 43.50 43.50 40.65 41.20 0.0M
2022-10-14 43.00 43.00 39.60 41.90 0.0M
2022-10-13 43.15 43.55 40.50 41.30 0.0M
2022-10-12 44.40 44.40 41.65 42.65 0.0M
2022-10-11 44.75 46.95 42.80 43.60 0.1M
2022-10-10 37.60 46.00 37.60 44.70 0.1M
2022-10-07 37.95 39.85 37.95 39.60 0.0M
2022-10-06 38.00 38.50 37.60 37.70 0.0M
2022-10-04 36.60 38.70 35.90 37.85 0.0M
2022-10-03 36.90 36.90 35.00 35.30 0.0M
2022-09-30 37.25 37.25 36.20 36.35 0.0M
2022-09-29 37.10 37.15 35.60 36.70 0.0M
2022-09-28 36.25 37.60 35.40 36.35 0.0M
2022-09-27 35.45 36.85 34.90 36.05 0.0M
2022-09-26 35.00 37.20 34.10 34.35 0.0M
2022-09-23 38.30 40.45 36.65 37.35 0.0M
2022-09-22 37.70 40.25 37.70 38.95 0.0M
2022-09-21 39.70 39.80 37.55 38.45 0.0M
2022-09-20 38.60 40.35 38.60 39.05 0.0M
2022-09-19 39.30 41.00 37.90 39.00 0.0M
2022-09-16 41.75 42.70 40.00 40.20 0.0M
2022-09-15 43.15 44.65 41.90 42.10 0.0M
2022-09-14 42.40 43.70 42.25 43.55 0.0M
2022-09-13 45.60 45.60 42.40 43.10 0.0M
2022-09-12 44.75 45.50 42.10 42.60 0.0M
2022-09-09 46.95 46.95 44.20 44.50 0.0M
2022-09-08 43.00 47.10 43.00 45.80 0.1M
2022-09-07 44.00 44.20 42.60 43.05 0.0M
2022-09-06 45.80 45.80 42.90 43.20 0.0M
2022-09-05 45.85 46.20 44.50 44.90 0.0M
2022-09-02 45.20 46.55 44.05 44.20 0.0M
2022-09-01 44.00 47.60 44.00 45.35 0.0M
2022-08-30 49.80 49.80 46.15 46.65 0.1M
2022-08-29 46.25 51.05 42.25 47.55 0.2M
2022-08-26 41.90 46.35 40.35 45.50 0.1M
2022-08-25 44.80 44.80 39.05 40.40 0.1M
2022-08-24 38.00 45.45 38.00 44.15 0.4M
2022-08-23 34.45 39.00 34.40 37.90 0.0M
2022-08-22 35.35 35.75 34.45 35.40 0.0M
2022-08-19 34.35 36.50 34.25 35.75 0.0M
2022-08-18 35.30 36.30 34.05 34.80 0.0M
2022-08-17 37.80 37.80 35.60 35.90 0.0M
2022-08-16 34.50 36.50 33.35 36.35 0.0M
2022-08-12 37.00 37.00 34.50 35.15 0.0M
2022-08-11 31.75 37.50 31.75 35.15 0.1M
2022-08-10 35.00 35.30 31.40 31.90 0.0M
2022-08-08 30.80 35.90 30.80 35.90 0.1M
2022-08-05 28.90 30.70 27.05 29.95 0.0M
2022-08-04 30.55 30.75 28.50 28.95 0.0M
2022-08-03 28.85 31.75 28.75 30.90 0.0M
2022-08-02 28.90 29.35 28.90 29.30 0.0M
2022-08-01 28.60 29.70 28.20 29.10 0.0M
2022-07-29 28.90 28.95 28.30 28.55 0.0M
2022-07-28 28.25 29.25 28.05 28.55 0.0M
2022-07-27 28.30 29.40 28.30 28.55 0.0M
2022-07-26 28.95 29.50 28.20 28.45 0.0M
2022-07-25 28.80 29.65 28.55 29.25 0.0M
2022-07-22 29.35 29.35 28.55 28.80 0.0M
2022-07-21 28.75 29.00 28.40 28.85 0.0M
2022-07-20 28.80 29.50 28.55 28.60 0.0M
2022-07-19 28.60 29.10 28.40 28.60 0.0M
2022-07-18 29.40 29.50 28.60 28.70 0.0M
2022-07-15 29.10 29.55 28.40 29.10 0.0M
2022-07-14 29.15 29.95 28.90 29.65 0.0M
2022-07-13 27.15 31.20 27.15 29.25 0.0M
2022-07-12 29.30 29.45 27.75 28.40 0.0M
2022-07-11 28.30 30.25 28.30 29.30 0.0M
2022-07-08 28.90 29.30 28.30 28.65 0.0M
2022-07-07 28.50 29.25 28.15 28.90 0.0M
2022-07-06 26.50 29.65 26.40 28.20 0.0M
2022-07-05 30.95 30.95 29.00 29.05 0.0M
2022-07-04 31.55 32.00 29.25 30.05 0.0M
2022-07-01 28.05 30.70 28.00 30.00 0.0M
2022-06-30 28.30 28.30 27.95 27.95 0.0M
2022-06-29 27.90 28.15 26.75 27.75 0.0M
2022-06-28 27.90 28.20 26.95 27.85 0.0M
2022-06-27 27.00 28.55 27.00 27.45 0.0M
2022-06-24 28.00 28.20 26.45 27.25 0.0M
2022-06-23 28.95 28.95 26.60 27.45 0.0M
2022-06-22 26.05 27.00 25.55 26.70 0.0M
2022-06-21 26.50 26.65 25.20 26.50 0.0M
2022-06-20 28.40 28.45 25.25 25.40 0.0M
2022-06-17 28.15 28.70 27.00 28.00 0.0M
2022-06-16 31.75 32.00 28.30 28.90 0.0M
2022-06-15 31.30 31.45 29.95 30.70 0.0M
2022-06-14 31.00 32.10 30.50 30.85 0.0M
2022-06-13 33.00 33.00 30.60 31.10 0.0M
2022-06-10 34.90 35.15 32.40 33.30 0.0M
2022-06-09 28.10 32.55 28.10 32.55 0.0M
2022-06-08 31.70 31.70 29.30 29.60 0.0M
2022-06-07 27.00 29.60 26.60 29.30 0.0M
2022-06-06 27.65 28.65 27.60 28.15 0.0M
2022-06-03 28.50 28.50 27.90 28.50 0.0M
2022-06-02 27.65 28.65 27.65 28.05 0.0M
2022-06-01 27.50 29.50 27.50 28.50 0.0M
2022-05-31 30.85 30.85 28.45 28.55 0.0M
2022-05-30 26.65 29.40 26.65 29.40 0.0M
2022-05-27 27.30 28.00 27.30 28.00 0.0M
2022-05-26 25.40 26.75 24.25 26.70 0.0M
2022-05-25 25.75 26.55 25.25 25.50 0.0M
2022-05-24 26.35 27.10 25.60 26.50 0.0M
2022-05-23 27.95 28.25 26.90 26.90 0.0M
2022-05-20 28.80 28.80 28.10 28.30 0.0M
2022-05-19 27.15 28.45 26.50 27.45 0.0M
2022-05-18 27.55 28.40 27.30 27.75 0.0M
2022-05-17 26.60 27.05 26.35 27.05 0.0M
2022-05-16 26.75 26.75 25.05 25.80 0.0M
2022-05-13 24.20 26.25 23.85 25.75 0.0M
2022-05-12 25.15 25.85 25.10 25.10 0.0M
2022-05-11 29.20 29.20 26.35 26.40 0.0M
2022-05-10 30.10 30.30 28.15 29.25 0.0M
2022-05-09 31.10 32.20 29.50 30.00 0.0M
2022-05-06 31.55 33.45 31.35 32.70 0.0M
2022-05-05 36.45 36.65 32.35 33.05 0.0M
2022-05-04 30.90 35.00 30.90 34.50 0.0M
2022-05-02 32.20 34.50 31.60 31.85 0.0M
2022-04-29 37.00 37.00 33.30 33.30 0.0M
2022-04-28 36.00 36.95 34.70 36.95 0.1M
2022-04-27 30.75 33.60 30.75 33.60 0.0M
2022-04-26 31.45 31.45 30.50 30.60 0.0M
2022-04-25 30.65 31.25 30.05 30.65 0.0M
2022-04-22 31.30 31.90 30.60 30.75 0.0M
2022-04-21 31.00 31.35 29.80 31.20 0.0M
2022-04-20 29.70 30.00 28.90 29.20 0.0M
2022-04-19 30.90 30.90 29.10 29.85 0.0M
2022-04-18 29.95 30.90 29.75 30.50 0.0M
2022-04-13 30.00 30.90 30.00 30.75 0.0M
2022-04-12 31.00 31.00 29.75 30.55 0.0M
2022-04-11 30.80 31.10 29.65 30.35 0.0M
2022-04-08 31.05 31.30 30.65 31.00 0.0M
2022-04-07 31.20 31.70 30.40 30.50 0.0M
2022-04-06 29.60 31.55 29.60 30.60 0.0M
2022-04-05 30.25 31.50 29.30 30.65 0.0M
2022-04-04 30.05 30.75 29.90 30.55 0.0M
2022-04-01 27.95 29.60 27.95 29.45 0.0M
2022-03-31 29.30 29.75 28.70 28.85 0.0M
2022-03-30 31.50 32.00 29.30 29.40 0.0M
2022-03-29 31.40 31.50 29.20 30.80 0.0M
2022-03-28 31.80 31.80 29.80 30.35 0.0M
2022-03-25 30.25 31.70 29.70 31.30 0.0M
2022-03-24 30.90 30.90 29.75 30.45 0.0M
2022-03-23 32.40 32.40 30.60 30.90 0.0M
2022-03-22 32.20 32.50 31.80 32.10 0.0M
2022-03-21 31.65 33.05 30.15 33.05 0.0M
2022-03-17 34.00 34.00 31.45 31.50 0.0M
2022-03-16 33.10 33.10 32.55 33.10 0.0M
2022-03-15 31.30 31.55 30.50 31.55 0.0M
2022-03-14 30.05 30.05 29.85 30.05 0.0M
2022-03-11 28.65 28.65 26.70 28.65 0.0M
2022-03-10 27.30 27.30 26.75 27.30 0.0M
2022-03-09 25.50 26.00 25.00 26.00 0.0M
2022-03-08 26.00 26.00 24.65 24.80 0.0M
2022-03-07 25.85 26.50 24.40 25.40 0.0M
2022-03-04 25.15 25.65 25.05 25.30 0.0M
2022-03-03 26.55 26.70 26.05 26.15 0.0M
2022-03-02 26.45 27.30 25.90 26.05 0.0M
2022-02-28 25.30 27.10 25.30 26.60 0.0M
2022-02-25 26.15 26.95 25.25 26.40 0.0M
2022-02-24 26.20 26.85 26.15 26.15 0.0M
2022-02-23 25.80 28.00 25.80 27.50 0.0M
2022-02-22 26.80 26.80 26.80 26.80 0.0M
2022-02-21 30.90 30.90 28.10 28.20 0.0M
2022-02-18 30.00 30.90 29.30 29.55 0.0M
2022-02-17 31.50 32.35 29.60 30.00 0.0M
2022-02-16 32.65 33.60 31.75 31.75 0.0M
2022-02-15 36.00 36.00 30.65 32.40 0.0M
2022-02-14 35.80 35.80 34.05 34.05 0.0M
2022-02-11 38.00 38.50 35.45 37.80 0.0M
2022-02-10 36.10 39.35 36.10 36.95 0.0M
2022-02-09 35.20 37.05 34.95 36.55 0.0M
2022-02-08 36.15 36.85 33.90 35.05 0.0M
2022-02-07 37.90 37.95 36.80 37.25 0.0M
2022-02-04 36.10 37.50 35.75 36.50 0.0M
2022-02-03 35.75 36.45 35.35 35.95 0.0M
2022-02-02 36.00 36.25 35.00 35.85 0.0M
2022-02-01 37.95 37.95 36.10 36.10 0.0M
2022-01-31 38.15 38.85 37.10 38.00 0.0M
2022-01-28 38.75 39.40 36.90 37.00 0.0M
2022-01-27 38.50 38.50 35.80 37.80 0.0M
2022-01-25 34.10 37.40 33.90 37.40 0.0M
2022-01-24 37.95 38.00 35.65 35.65 0.0M
2022-01-21 37.60 37.60 36.75 37.50 0.0M
2022-01-20 34.30 35.85 34.30 35.85 0.0M
2022-01-19 36.00 36.00 33.90 34.15 0.0M
2022-01-18 34.80 36.65 33.75 35.00 0.0M
2022-01-17 36.45 36.55 34.05 34.95 0.0M
2022-01-14 32.75 35.50 32.50 34.85 0.0M
2022-01-13 34.30 35.85 34.20 34.20 0.0M
2022-01-12 38.65 39.25 35.80 35.95 0.0M
2022-01-11 37.80 37.90 36.00 37.65 0.0M
2022-01-10 36.10 36.10 34.30 36.10 0.0M
2022-01-07 34.40 34.40 33.30 34.40 0.0M
2022-01-06 32.80 32.80 30.05 32.80 0.1M
2022-01-05 31.20 31.25 30.85 31.25 0.0M
2022-01-04 29.80 29.80 29.10 29.80 0.0M
2022-01-03 27.55 28.40 27.35 28.40 0.0M