Anupam Rasayan India

ANUY
🏛️ india →
1,071.00
Last Update: 2025-09-29
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
2022-12-30 668.25 684.35 668.25 679.40 0.0M
2022-12-29 668.20 673.40 660.00 664.65 0.0M
2022-12-28 665.95 675.00 665.95 670.00 0.1M
2022-12-27 661.25 675.10 658.05 667.40 0.0M
2022-12-26 690.00 690.00 654.30 658.05 0.0M
2022-12-23 669.95 669.95 646.60 659.70 0.0M
2022-12-22 689.95 689.95 663.55 669.25 0.0M
2022-12-21 692.95 692.95 677.10 683.85 0.0M
2022-12-20 714.90 714.90 680.00 684.45 0.0M
2022-12-19 690.05 692.15 682.25 686.50 0.0M
2022-12-16 710.00 710.00 687.05 692.30 0.0M
2022-12-15 717.95 720.00 699.00 702.25 0.0M
2022-12-14 715.00 716.45 711.50 712.95 0.0M
2022-12-13 720.95 720.95 714.00 714.50 0.0M
2022-12-12 713.95 717.15 709.90 714.10 0.0M
2022-12-09 718.05 718.95 712.00 713.95 0.0M
2022-12-08 718.65 719.55 713.05 717.65 0.0M
2022-12-07 723.95 724.95 712.75 718.10 0.0M
2022-12-06 723.95 723.95 716.90 718.80 0.0M
2022-12-05 718.75 726.55 716.60 719.30 0.0M
2022-12-02 716.50 722.65 716.00 719.95 0.0M
2022-12-01 724.95 728.80 712.20 715.45 0.0M
2022-11-30 728.25 730.05 716.60 719.40 0.0M
2022-11-29 736.40 736.40 725.60 728.25 0.0M
2022-11-28 726.90 740.50 726.90 730.25 0.0M
2022-11-25 731.50 731.50 725.00 726.90 0.0M
2022-11-24 733.95 733.95 722.40 727.45 0.0M
2022-11-23 728.75 731.20 725.05 728.40 0.0M
2022-11-22 734.90 734.90 726.60 728.50 0.0M
2022-11-21 737.00 737.00 728.70 730.65 0.0M
2022-11-18 744.95 744.95 732.20 734.20 0.0M
2022-11-17 744.95 744.95 730.60 740.30 0.0M
2022-11-16 745.95 746.05 736.60 738.05 0.0M
2022-11-15 747.00 747.20 734.10 744.00 0.0M
2022-11-14 751.00 751.00 739.30 742.55 0.0M
2022-11-11 755.00 755.35 742.15 744.80 0.0M
2022-11-10 750.95 755.00 742.45 746.75 0.0M
2022-11-09 749.95 751.00 737.20 745.35 0.0M
2022-11-07 750.00 751.00 743.35 746.05 0.0M
2022-11-04 752.00 755.00 744.20 749.00 0.2M
2022-11-03 762.75 765.60 744.55 746.30 0.0M
2022-11-02 764.10 769.95 754.50 761.05 0.0M
2022-11-01 769.20 769.20 755.95 761.00 0.0M
2022-10-31 780.05 784.00 753.50 763.95 0.0M
2022-10-28 834.90 834.90 774.00 779.15 0.0M
2022-10-27 784.30 784.80 773.65 780.45 0.0M
2022-10-25 784.30 784.30 761.65 776.75 0.0M
2022-10-24 767.80 778.55 762.00 769.35 0.0M
2022-10-21 775.00 775.00 748.60 753.45 0.0M
2022-10-20 773.90 784.60 767.00 769.65 0.0M
2022-10-19 754.95 794.75 747.05 773.30 0.0M
2022-10-18 730.00 749.80 726.05 745.40 0.0M
2022-10-17 732.50 750.00 720.45 724.35 0.0M
2022-10-14 740.00 740.00 723.40 725.00 0.0M
2022-10-13 734.95 753.85 725.20 729.05 0.0M
2022-10-12 727.00 729.30 715.00 723.50 0.0M
2022-10-11 730.95 730.95 711.00 715.65 0.0M
2022-10-10 735.00 735.00 723.00 726.40 0.0M
2022-10-07 744.80 744.80 732.45 735.80 0.0M
2022-10-06 750.70 750.70 736.70 739.75 0.0M
2022-10-04 744.50 744.50 733.00 742.80 0.0M
2022-10-03 756.95 756.95 722.65 725.85 0.0M
2022-09-30 765.95 771.55 741.55 750.50 0.0M
2022-09-29 774.00 785.50 742.55 745.75 0.0M
2022-09-28 760.05 780.00 754.25 758.25 0.0M
2022-09-27 775.00 785.40 752.50 766.45 0.0M
2022-09-26 759.85 774.80 740.00 768.85 0.0M
2022-09-23 789.75 822.00 765.55 770.05 0.1M
2022-09-22 754.35 823.00 749.10 784.50 0.1M
2022-09-21 758.90 760.75 734.45 751.55 0.0M
2022-09-20 743.80 759.00 740.05 751.70 0.0M
2022-09-19 746.00 761.25 736.50 740.05 0.0M
2022-09-16 775.00 775.00 752.55 756.55 0.0M
2022-09-15 778.00 799.00 770.05 772.55 0.0M
2022-09-14 765.00 776.95 764.95 770.15 0.0M
2022-09-13 790.00 790.00 775.00 778.90 0.0M
2022-09-12 760.00 928.00 747.20 810.45 0.0M
2022-09-09 781.60 793.95 772.55 787.50 0.0M
2022-09-08 780.00 785.00 774.00 777.40 0.0M
2022-09-07 764.00 784.10 760.00 775.00 0.0M
2022-09-06 776.00 776.00 762.90 768.40 0.0M
2022-09-05 766.70 774.95 757.10 763.95 0.2M
2022-09-02 774.00 774.00 753.95 763.45 0.0M
2022-09-01 791.55 799.00 760.55 763.65 0.2M
2022-08-30 772.00 782.45 765.05 772.65 0.0M
2022-08-29 765.00 766.90 746.40 762.85 0.0M
2022-08-26 769.00 778.00 760.25 767.10 0.0M
2022-08-25 758.80 781.00 745.00 763.85 0.0M
2022-08-24 760.00 760.00 748.75 750.70 0.0M
2022-08-23 765.00 765.00 744.80 748.40 0.0M
2022-08-22 759.00 760.60 741.70 754.50 0.0M
2022-08-19 764.00 764.00 745.20 748.20 0.0M
2022-08-18 761.45 772.30 751.25 758.00 0.0M
2022-08-17 760.00 766.00 750.20 755.45 0.0M
2022-08-16 753.35 755.05 745.00 748.10 0.0M
2022-08-12 758.00 762.35 746.50 750.90 0.0M
2022-08-11 785.00 785.00 755.50 760.10 0.0M
2022-08-10 793.00 793.00 766.95 771.95 0.0M
2022-08-08 768.05 799.00 754.70 784.75 0.0M
2022-08-05 781.00 781.00 763.75 767.15 0.0M
2022-08-04 781.05 787.95 759.00 761.05 0.0M
2022-08-03 798.35 801.00 755.45 769.20 0.0M
2022-08-02 812.05 838.15 791.20 795.85 0.0M
2022-08-01 808.00 844.10 788.90 835.55 0.0M
2022-07-29 754.90 810.00 743.90 797.60 0.0M
2022-07-28 764.00 764.00 734.80 742.85 0.0M
2022-07-27 753.30 760.20 741.35 748.20 0.0M
2022-07-26 797.00 797.00 750.80 756.55 0.0M
2022-07-25 796.50 817.90 770.10 784.95 0.0M
2022-07-22 764.00 809.00 747.60 791.30 0.0M
2022-07-21 742.50 755.40 730.15 753.15 0.0M
2022-07-20 742.00 744.60 730.50 733.25 0.0M
2022-07-19 730.20 742.30 728.45 731.05 0.0M
2022-07-18 746.00 746.00 729.70 740.40 0.0M
2022-07-15 740.00 748.75 725.30 734.45 0.0M
2022-07-14 710.55 749.95 706.95 739.40 0.0M
2022-07-13 659.70 715.00 656.05 705.70 0.0M
2022-07-12 684.00 684.00 654.50 657.80 0.0M
2022-07-11 636.60 689.65 618.95 670.50 0.0M
2022-07-08 639.85 639.85 617.50 621.20 0.0M
2022-07-07 629.85 653.15 624.10 642.70 0.0M
2022-07-06 620.00 629.90 614.65 620.10 0.0M
2022-07-05 624.00 624.00 611.15 614.70 0.0M
2022-07-04 636.40 636.40 609.35 611.50 0.0M
2022-07-01 621.00 626.70 604.00 623.90 0.0M
2022-06-30 628.00 628.00 604.15 609.80 0.0M
2022-06-29 634.00 634.00 612.15 616.40 0.2M
2022-06-28 624.00 636.00 615.20 631.75 0.0M
2022-06-27 639.00 639.00 600.00 619.75 0.0M
2022-06-24 601.50 626.00 593.05 616.00 0.0M
2022-06-23 589.50 600.60 581.00 594.70 0.0M
2022-06-22 616.00 616.70 585.45 587.65 0.0M
2022-06-21 577.00 617.35 569.00 612.75 0.0M
2022-06-20 572.00 574.50 547.10 566.15 0.0M
2022-06-17 598.70 598.70 556.85 559.80 0.0M
2022-06-16 619.70 619.70 581.65 588.05 0.0M
2022-06-15 614.00 614.00 598.00 600.15 0.0M
2022-06-14 593.00 611.50 593.00 602.65 0.0M
2022-06-13 621.85 621.85 587.00 596.30 0.1M
2022-06-10 631.60 634.75 620.35 622.55 0.0M
2022-06-09 640.20 643.15 635.00 637.50 0.0M
2022-06-08 653.00 654.30 639.40 641.85 0.0M
2022-06-07 655.50 667.95 640.15 644.45 0.0M
2022-06-06 686.00 686.00 619.30 650.10 0.0M
2022-06-03 723.65 728.65 678.65 682.70 0.0M
2022-06-02 714.00 738.85 704.45 717.85 0.1M
2022-06-01 693.05 710.10 687.65 699.30 0.0M
2022-05-31 697.80 698.65 678.00 688.20 0.0M
2022-05-30 705.00 706.00 688.00 694.75 0.0M
2022-05-27 711.00 711.00 695.00 698.05 0.0M
2022-05-26 739.00 741.05 683.95 694.55 0.0M
2022-05-25 767.80 769.00 722.85 734.75 0.1M
2022-05-24 764.00 766.30 750.95 759.35 0.1M
2022-05-23 765.00 765.00 744.15 759.65 0.1M
2022-05-20 779.00 779.00 748.70 760.85 0.1M
2022-05-19 783.00 783.00 761.50 770.50 0.0M
2022-05-18 793.00 796.80 775.25 782.20 0.0M
2022-05-17 796.00 796.00 779.80 783.00 0.0M
2022-05-16 810.60 810.60 778.60 789.15 0.0M
2022-05-13 811.00 861.95 786.20 796.60 0.0M
2022-05-12 820.00 820.00 757.00 783.15 0.0M
2022-05-11 830.00 830.00 806.10 809.10 0.0M
2022-05-10 820.00 823.15 812.30 815.45 0.0M
2022-05-09 835.00 835.00 815.55 819.30 0.0M
2022-05-06 831.25 840.00 817.90 828.70 0.0M
2022-05-05 848.00 851.85 820.00 820.90 0.0M
2022-05-04 856.00 856.00 828.90 834.35 0.0M
2022-05-02 808.65 850.40 800.80 842.30 0.0M
2022-04-29 858.00 858.00 815.00 831.95 0.0M
2022-04-28 844.00 850.10 832.70 845.20 0.0M
2022-04-27 859.00 859.20 834.80 840.70 0.0M
2022-04-26 860.00 864.40 841.20 856.10 0.0M
2022-04-25 852.50 852.50 835.85 844.60 0.0M
2022-04-22 845.00 863.00 840.80 854.65 0.0M
2022-04-21 850.95 850.95 840.75 844.65 0.0M
2022-04-20 854.00 856.50 842.00 843.95 0.0M
2022-04-19 865.00 870.00 827.90 842.70 0.0M
2022-04-18 869.70 869.70 850.55 855.95 0.0M
2022-04-13 884.95 884.95 851.05 871.90 0.0M
2022-04-12 849.00 883.55 839.35 871.50 0.0M
2022-04-11 848.70 857.00 838.40 847.85 0.0M
2022-04-08 847.00 847.00 837.00 840.20 0.0M
2022-04-07 831.00 845.10 830.75 836.45 0.0M
2022-04-06 843.00 843.00 824.90 828.85 0.0M
2022-04-05 851.10 851.50 829.00 836.05 0.0M
2022-04-04 840.00 852.50 829.85 840.70 0.0M
2022-04-01 827.00 836.55 816.00 830.95 0.0M
2022-03-31 812.00 834.00 800.00 822.45 0.0M
2022-03-30 833.00 841.80 809.75 811.15 0.0M
2022-03-29 857.05 868.00 807.00 829.30 0.0M
2022-03-28 871.05 872.15 848.30 852.05 0.0M
2022-03-25 901.30 908.85 864.00 866.75 0.0M
2022-03-24 885.00 885.00 855.45 864.15 0.0M
2022-03-23 871.95 900.95 869.10 879.35 0.0M
2022-03-22 888.80 888.80 860.80 862.90 0.0M
2022-03-21 896.95 896.95 874.00 881.60 0.0M
2022-03-17 898.00 901.15 877.25 882.40 0.0M
2022-03-16 919.80 934.50 882.00 887.10 0.0M
2022-03-15 870.00 921.60 869.80 908.60 0.0M
2022-03-14 883.00 888.60 825.35 852.15 0.0M
2022-03-11 887.00 891.40 865.00 866.70 0.0M
2022-03-10 905.00 910.85 866.60 877.35 0.0M
2022-03-09 799.00 914.30 777.40 879.45 0.0M
2022-03-08 798.00 804.75 774.00 787.05 0.0M
2022-03-07 780.00 800.25 776.30 780.90 0.0M
2022-03-04 836.50 850.00 791.80 800.90 0.0M
2022-03-03 840.00 845.00 832.55 838.55 0.0M
2022-03-02 844.00 851.50 825.00 828.45 0.0M
2022-02-28 864.45 864.45 831.10 837.00 0.0M
2022-02-25 866.25 866.25 843.55 859.25 0.0M
2022-02-24 840.00 843.00 802.00 825.00 0.0M
2022-02-23 877.00 878.95 859.00 863.95 0.0M
2022-02-22 856.00 864.90 812.85 852.90 0.0M
2022-02-21 916.00 917.95 861.00 872.75 0.0M
2022-02-18 921.00 928.80 893.80 916.40 0.0M
2022-02-17 939.50 939.50 910.85 918.15 0.0M
2022-02-16 941.00 946.00 917.30 922.65 0.0M
2022-02-15 950.00 950.00 905.00 916.20 0.0M
2022-02-14 999.00 999.00 912.10 922.40 0.0M
2022-02-11 989.00 999.45 961.00 970.30 0.0M
2022-02-10 993.50 993.65 980.00 984.35 0.0M
2022-02-09 1,008.00 1,008.00 980.80 988.90 0.0M
2022-02-08 1,020.00 1,023.00 990.95 996.75 0.0M
2022-02-07 1,028.00 1,028.00 1,001.25 1,008.35 0.0M
2022-02-04 1,045.00 1,045.00 1,020.00 1,022.55 0.0M
2022-02-03 1,070.00 1,094.35 1,027.90 1,032.55 0.0M
2022-02-02 1,020.00 1,106.00 1,012.00 1,051.00 0.0M
2022-02-01 999.30 1,020.05 964.10 1,009.70 0.0M
2022-01-31 992.00 992.00 951.30 959.85 0.0M
2022-01-28 1,004.00 1,004.00 972.15 975.60 0.0M
2022-01-27 1,028.00 1,028.00 962.20 984.35 0.0M
2022-01-25 989.00 1,024.60 955.00 1,019.50 0.1M
2022-01-24 1,020.00 1,020.00 969.35 972.90 0.0M
2022-01-21 1,025.00 1,025.00 999.55 1,003.35 0.0M
2022-01-20 1,034.00 1,036.50 1,001.25 1,010.05 0.0M
2022-01-19 1,029.00 1,030.00 1,007.70 1,026.90 0.0M
2022-01-18 1,067.00 1,067.00 997.30 1,013.25 0.0M
2022-01-17 1,038.00 1,061.95 1,020.10 1,049.10 0.0M
2022-01-14 1,049.00 1,049.00 1,016.45 1,018.70 0.0M
2022-01-13 1,055.00 1,058.45 1,017.05 1,022.45 0.2M
2022-01-12 1,065.00 1,066.40 1,046.30 1,052.95 0.0M
2022-01-11 1,044.65 1,081.20 1,039.10 1,048.95 0.0M
2022-01-10 1,025.75 1,062.60 1,025.75 1,034.10 0.0M
2022-01-07 1,032.00 1,050.95 1,016.45 1,025.75 0.0M
2022-01-06 1,040.00 1,040.00 1,014.90 1,021.20 0.0M
2022-01-05 1,038.15 1,055.35 1,019.00 1,032.40 0.0M
2022-01-04 1,063.00 1,071.00 1,012.05 1,041.75 0.0M
2022-01-03 1,010.00 1,087.95 992.00 1,061.00 0.0M