Anupam Rasayan India

ANUY
🏛️ india →
1,103.65
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
2021-12-31 965.00 1,014.45 958.60 990.55 0.1M
2021-12-30 916.00 982.15 897.85 958.95 0.0M
2021-12-29 915.00 920.00 896.75 905.85 0.0M
2021-12-28 925.00 925.00 900.05 909.00 0.0M
2021-12-27 919.00 926.00 890.85 911.70 0.0M
2021-12-24 899.00 914.00 871.50 904.25 0.0M
2021-12-23 880.00 890.00 869.60 883.30 0.0M
2021-12-22 855.00 900.00 848.85 867.75 0.0M
2021-12-21 835.00 855.00 834.95 849.00 0.0M
2021-12-20 847.00 847.00 802.25 830.55 0.0M
2021-12-17 859.00 859.00 829.10 843.45 0.0M
2021-12-16 862.85 869.75 843.90 849.85 0.0M
2021-12-15 850.00 876.15 829.75 842.85 0.0M
2021-12-14 834.00 848.25 823.25 840.70 0.3M
2021-12-13 830.00 835.00 824.15 832.15 0.4M
2021-12-10 821.70 828.00 818.45 822.45 0.0M
2021-12-09 842.00 848.85 817.25 822.25 0.0M
2021-12-08 826.00 844.00 813.15 835.00 0.0M
2021-12-07 801.60 820.45 790.05 819.05 0.0M
2021-12-06 805.00 805.00 785.15 795.55 0.0M
2021-12-03 795.00 808.05 792.50 800.35 0.0M
2021-12-02 801.00 801.00 785.30 792.15 0.0M
2021-12-01 793.00 793.75 783.20 785.60 0.0M
2021-11-30 800.00 803.20 781.25 787.80 0.0M
2021-11-29 791.00 803.20 771.70 794.40 0.0M
2021-11-26 803.50 803.50 786.40 791.50 0.0M
2021-11-25 805.00 807.95 795.65 803.40 0.0M
2021-11-24 815.00 815.00 799.85 801.60 0.0M
2021-11-23 802.00 813.15 790.55 809.80 0.0M
2021-11-22 837.00 837.00 795.60 797.05 0.0M
2021-11-18 830.00 830.00 784.90 813.70 0.0M
2021-11-17 828.00 873.00 819.05 824.55 0.0M
2021-11-16 840.00 840.00 817.00 823.55 0.0M
2021-11-15 835.00 835.00 814.50 827.10 0.0M
2021-11-12 830.00 830.00 815.00 820.20 0.0M
2021-11-11 830.00 837.70 820.40 827.25 0.0M
2021-11-10 825.00 849.00 810.00 828.90 0.0M
2021-11-09 824.10 833.40 821.00 827.30 0.0M
2021-11-08 810.00 874.80 800.10 813.90 0.0M
2021-11-04 805.00 813.45 800.15 806.05 0.0M
2021-11-03 807.00 816.60 793.00 800.20 0.0M
2021-11-02 810.00 814.00 799.00 809.20 0.0M
2021-11-01 810.00 817.05 801.00 804.50 0.0M
2021-10-29 815.05 815.05 791.80 803.20 0.0M
2021-10-28 819.75 821.00 803.25 810.70 0.0M
2021-10-27 818.00 818.95 804.90 814.00 0.0M
2021-10-26 810.00 824.80 794.40 813.75 0.0M
2021-10-25 805.05 807.35 766.40 805.70 0.0M
2021-10-22 819.00 819.00 794.00 802.05 0.0M
2021-10-21 798.20 816.35 790.00 805.70 0.0M
2021-10-20 810.35 816.05 781.95 791.65 0.0M
2021-10-19 835.00 843.00 804.50 813.00 0.0M
2021-10-18 815.00 851.55 809.60 839.35 0.0M
2021-10-14 805.00 824.00 805.00 812.15 0.0M
2021-10-13 775.00 822.00 775.00 803.05 0.3M
2021-10-12 799.95 800.00 774.40 791.95 0.0M
2021-10-11 790.00 796.65 776.50 788.40 0.0M
2021-10-08 785.00 796.00 765.65 784.30 0.0M
2021-10-07 780.05 787.00 774.00 778.70 0.0M
2021-10-06 800.00 800.00 771.35 772.85 0.0M
2021-10-05 789.00 798.10 786.00 786.90 0.0M
2021-10-04 787.00 800.00 777.45 782.85 0.0M
2021-10-01 804.00 804.00 780.00 781.55 0.0M
2021-09-30 821.00 821.00 802.05 803.55 0.0M
2021-09-29 805.45 829.00 793.35 810.25 0.0M
2021-09-28 804.10 841.05 800.60 809.45 0.1M
2021-09-27 766.95 811.15 749.55 797.80 0.0M
2021-09-24 754.00 766.95 745.80 758.15 0.0M
2021-09-23 759.70 768.00 742.05 744.90 0.0M
2021-09-22 769.00 769.80 755.00 756.45 0.0M
2021-09-21 754.35 765.30 740.85 756.55 0.0M
2021-09-20 779.95 789.00 751.00 755.20 0.3M
2021-09-17 707.00 764.00 707.00 760.15 0.0M
2021-09-16 742.95 749.05 733.30 744.25 0.0M
2021-09-15 746.50 748.05 737.75 740.70 0.0M
2021-09-14 750.00 750.00 732.20 738.75 0.0M
2021-09-13 758.00 758.00 736.85 742.45 0.4M
2021-09-09 755.00 762.00 736.35 754.40 0.0M
2021-09-08 743.00 753.95 738.35 743.15 0.0M
2021-09-07 747.55 749.95 739.60 743.85 0.0M
2021-09-06 765.00 765.00 747.00 750.65 0.0M
2021-09-03 757.50 765.00 749.80 754.65 0.0M
2021-09-02 772.00 784.95 756.65 760.15 0.1M
2021-09-01 766.00 769.75 753.50 767.70 0.0M
2021-08-31 756.05 770.05 746.50 760.25 0.0M
2021-08-30 732.00 791.70 731.30 755.80 0.0M
2021-08-27 735.15 743.55 724.60 737.95 0.0M
2021-08-26 729.80 744.60 724.30 736.10 0.0M
2021-08-25 728.80 731.90 722.65 728.20 0.0M
2021-08-24 725.00 736.55 715.00 717.85 0.0M
2021-08-23 731.50 732.10 711.65 720.10 0.8M
2021-08-20 733.95 739.20 724.40 731.05 0.0M
2021-08-18 759.75 759.75 732.15 736.15 0.0M
2021-08-17 765.00 765.00 740.30 748.25 0.0M
2021-08-16 761.50 768.95 738.95 760.20 0.0M
2021-08-13 748.00 767.40 747.35 755.00 0.3M
2021-08-12 728.00 747.65 716.05 736.30 0.0M
2021-08-11 718.00 719.95 681.10 715.80 0.0M
2021-08-10 710.00 719.55 703.00 709.40 0.0M
2021-08-09 719.85 723.05 700.45 709.90 0.0M
2021-08-06 722.70 744.70 707.05 712.95 0.0M
2021-08-05 715.00 725.00 706.70 710.60 0.0M
2021-08-04 720.00 729.85 710.00 713.20 0.0M
2021-08-03 728.90 753.85 718.00 720.60 0.0M
2021-08-02 728.85 737.00 720.95 723.45 0.0M
2021-07-30 734.50 740.20 718.30 723.10 0.0M
2021-07-29 728.95 763.40 722.00 729.65 0.0M
2021-07-28 749.60 749.60 704.55 717.60 0.0M
2021-07-27 752.00 758.95 724.30 729.40 0.0M
2021-07-26 773.90 778.00 737.25 752.25 0.0M
2021-07-23 788.00 788.05 761.70 766.55 0.0M
2021-07-22 775.25 788.20 775.00 778.70 0.0M
2021-07-20 799.95 800.90 775.00 781.30 0.0M
2021-07-19 814.00 814.00 791.65 798.55 0.0M
2021-07-16 822.00 822.10 807.95 814.30 0.0M
2021-07-15 829.00 830.95 809.30 814.60 0.0M
2021-07-14 829.85 830.95 810.00 815.55 0.0M
2021-07-13 830.50 834.25 817.35 826.25 0.0M
2021-07-12 820.00 848.70 820.00 829.05 0.0M
2021-07-09 771.90 821.75 771.90 812.75 0.1M
2021-07-08 774.35 788.00 771.00 784.85 0.0M
2021-07-07 767.80 775.00 736.00 767.40 0.0M
2021-07-06 762.80 771.15 757.75 763.30 0.0M
2021-07-05 762.00 774.00 755.30 764.15 0.6M
2021-07-02 760.00 777.00 753.05 758.05 0.6M
2021-07-01 765.00 769.65 741.95 752.40 0.1M
2021-06-30 762.90 763.45 750.50 760.15 0.1M
2021-06-29 745.10 772.10 739.90 753.55 0.0M
2021-06-28 744.85 747.40 733.35 743.25 0.0M
2021-06-25 742.95 748.25 729.00 746.25 0.1M
2021-06-24 725.00 748.75 725.00 744.10 0.1M
2021-06-23 738.80 751.90 729.10 742.05 0.2M
2021-06-22 735.00 742.75 726.70 732.05 0.1M
2021-06-21 715.00 730.00 701.00 721.10 0.1M
2021-06-18 745.00 750.70 703.00 733.85 0.2M
2021-06-17 757.80 757.80 738.55 741.15 0.0M
2021-06-16 766.90 766.90 748.00 753.10 0.0M
2021-06-15 767.90 785.00 757.25 761.90 0.1M
2021-06-14 795.00 807.75 753.95 757.55 0.1M
2021-06-11 775.95 792.00 755.10 780.65 0.1M
2021-06-10 760.00 773.00 748.80 767.90 0.0M
2021-06-09 774.00 774.00 743.20 750.95 0.1M
2021-06-08 776.70 778.95 756.90 760.45 0.1M
2021-06-07 787.00 788.45 768.25 773.55 0.1M
2021-06-04 789.70 789.70 765.50 769.50 0.1M
2021-06-03 740.00 784.00 735.00 775.80 0.0M
2021-06-02 725.00 736.15 724.30 733.35 0.0M
2021-06-01 760.00 760.00 720.50 727.95 0.1M
2021-05-31 764.70 770.00 742.10 755.80 0.0M
2021-05-28 774.95 774.95 755.75 761.65 0.0M
2021-05-27 778.95 778.95 764.10 767.35 0.0M
2021-05-26 764.45 782.45 761.35 772.25 0.0M
2021-05-25 779.00 779.00 755.75 759.65 0.0M
2021-05-24 775.00 775.70 752.10 768.20 0.0M
2021-05-21 783.00 783.00 761.15 767.40 0.0M
2021-05-20 786.00 787.00 766.40 773.95 0.0M
2021-05-19 771.50 799.00 765.50 771.25 0.0M
2021-05-18 770.00 776.05 760.25 768.25 0.0M
2021-05-17 735.00 763.85 735.00 755.30 0.0M
2021-05-14 739.80 849.70 718.00 734.80 0.7M
2021-05-12 734.70 745.00 710.00 729.40 0.1M
2021-05-11 729.00 737.65 714.35 729.20 0.0M
2021-05-10 732.70 751.90 725.00 735.75 0.1M
2021-05-07 713.85 725.00 702.90 718.80 0.1M
2021-05-06 693.00 716.05 676.05 703.90 0.1M
2021-05-05 644.95 689.15 632.60 684.20 1.2M
2021-05-04 642.00 646.45 623.65 635.90 0.0M
2021-05-03 628.00 640.15 612.55 628.50 0.1M
2021-04-30 628.00 639.00 618.50 624.65 0.0M
2021-04-29 657.95 657.95 622.25 631.70 0.1M
2021-04-28 642.00 666.00 635.40 640.10 0.1M
2021-04-27 610.00 637.00 603.00 628.65 0.1M
2021-04-26 600.00 610.00 592.00 603.10 0.1M
2021-04-23 567.70 600.00 554.80 588.70 0.1M
2021-04-22 563.80 563.80 549.00 554.40 0.0M
2021-04-20 560.70 570.00 548.70 556.35 0.0M
2021-04-19 573.00 573.00 550.20 552.15 0.0M
2021-04-16 591.20 607.00 573.25 579.80 0.1M
2021-04-15 578.05 600.00 546.00 590.00 0.1M
2021-04-13 560.00 584.15 551.80 580.90 0.1M
2021-04-12 553.70 585.90 516.90 553.20 0.1M
2021-04-09 554.90 558.95 549.95 554.45 0.0M
2021-04-08 557.00 562.00 549.00 552.55 0.0M
2021-04-07 551.20 563.50 545.25 557.20 0.1M
2021-04-06 548.00 560.00 546.35 552.30 0.1M
2021-04-05 518.00 557.80 514.50 541.00 0.2M
2021-04-01 493.00 519.90 493.00 517.10 0.1M
2021-03-31 480.75 497.20 472.25 490.45 0.1M
2021-03-30 496.25 504.70 477.00 480.75 0.1M
2021-03-26 497.50 509.40 491.50 495.90 0.2M
2021-03-25 515.00 517.70 490.50 494.85 0.2M
2021-03-24 534.70 548.95 501.15 525.90 1.6M