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
2023-12-29 1,021.00 1,054.75 1,006.00 1,051.50 0.0M
2023-12-28 1,011.05 1,027.30 1,010.05 1,018.90 0.0M
2023-12-27 998.05 1,014.80 991.20 1,009.45 0.0M
2023-12-26 1,029.10 1,039.70 991.00 996.10 0.2M
2023-12-22 1,027.40 1,034.95 1,001.00 1,007.10 0.0M
2023-12-21 1,022.45 1,029.40 1,017.85 1,021.80 0.2M
2023-12-20 1,057.65 1,057.65 1,012.40 1,021.40 0.0M
2023-12-19 1,030.45 1,036.25 1,021.00 1,030.50 0.0M
2023-12-18 1,033.05 1,045.05 1,027.15 1,031.50 0.0M
2023-12-15 1,034.05 1,043.50 1,027.45 1,040.95 0.0M
2023-12-14 1,035.00 1,050.30 1,029.45 1,033.80 0.0M
2023-12-13 1,067.70 1,067.70 1,030.70 1,036.05 0.0M
2023-12-12 1,060.90 1,065.00 1,053.25 1,057.05 0.0M
2023-12-11 1,038.15 1,079.20 1,027.50 1,062.65 0.2M
2023-12-08 1,047.65 1,055.05 1,032.65 1,036.60 0.0M
2023-12-07 1,045.05 1,048.05 1,034.00 1,045.15 0.0M
2023-12-06 1,054.95 1,059.00 1,032.25 1,043.80 0.0M
2023-12-05 1,059.85 1,059.85 1,024.65 1,051.05 0.0M
2023-12-04 1,025.00 1,052.00 1,007.45 1,046.65 0.0M
2023-12-01 995.45 1,019.00 988.75 1,013.50 0.0M
2023-11-30 974.95 992.50 956.45 986.70 0.0M
2023-11-29 959.00 967.00 947.75 966.45 0.0M
2023-11-28 966.55 966.55 947.00 954.15 0.0M
2023-11-24 952.70 952.70 940.05 949.45 0.0M
2023-11-23 938.00 946.20 928.00 943.55 0.0M
2023-11-22 939.95 940.00 932.75 938.90 0.0M
2023-11-21 927.40 938.95 927.35 934.30 0.0M
2023-11-20 930.00 935.00 924.05 933.00 0.0M
2023-11-17 936.95 938.00 923.05 929.70 0.0M
2023-11-16 925.00 935.00 924.05 932.15 0.0M
2023-11-15 921.00 927.15 914.25 923.90 0.0M
2023-11-13 921.20 927.00 910.00 918.20 0.0M
2023-11-12 922.55 929.00 920.65 925.00 0.0M
2023-11-10 890.05 907.45 890.05 905.85 0.0M
2023-11-09 927.95 927.95 902.00 904.45 0.0M
2023-11-08 911.40 930.90 911.40 917.30 0.0M
2023-11-07 913.45 928.00 891.00 923.25 0.0M
2023-11-06 901.05 915.90 901.05 907.05 0.0M
2023-11-03 902.05 915.00 901.00 908.45 0.0M
2023-11-02 895.05 915.60 885.15 906.80 0.0M
2023-11-01 892.80 895.15 876.75 890.10 0.0M
2023-10-31 879.80 885.60 874.90 882.75 0.0M
2023-10-30 851.00 884.25 850.10 878.95 0.0M
2023-10-27 841.05 855.25 841.05 851.15 0.8M
2023-10-26 845.00 850.00 840.00 842.65 0.0M
2023-10-25 847.95 856.85 846.00 851.60 0.0M
2023-10-23 852.05 852.40 844.10 847.45 0.0M
2023-10-20 863.65 863.65 847.80 850.40 0.0M
2023-10-19 851.30 860.00 846.60 848.70 0.0M
2023-10-18 864.60 864.60 848.45 852.05 0.0M
2023-10-17 880.00 888.35 840.70 847.65 0.0M
2023-10-16 900.85 900.85 874.00 880.65 0.0M
2023-10-13 884.85 889.10 880.00 885.80 0.0M
2023-10-12 899.95 899.95 877.45 880.70 0.0M
2023-10-11 884.20 885.00 880.15 882.20 0.0M
2023-10-10 885.00 890.05 874.00 876.95 0.0M
2023-10-09 885.05 886.55 878.00 881.20 0.0M
2023-10-06 905.95 905.95 885.95 887.40 0.0M
2023-10-05 895.55 901.20 883.05 897.20 0.0M
2023-10-04 877.10 889.00 870.55 887.65 0.0M
2023-10-03 886.90 887.45 875.05 878.85 0.0M
2023-09-29 878.00 893.95 878.00 884.55 0.0M
2023-09-28 898.25 898.80 877.40 879.70 0.0M
2023-09-27 889.90 901.45 881.10 895.30 0.1M
2023-09-26 884.00 891.65 877.25 882.35 0.0M
2023-09-25 881.05 889.85 877.00 883.60 0.0M
2023-09-22 878.00 885.00 874.00 879.05 0.0M
2023-09-21 939.95 939.95 867.55 877.45 0.0M
2023-09-20 931.05 943.95 923.00 924.75 0.0M
2023-09-18 950.10 952.95 933.00 939.00 0.0M
2023-09-15 959.00 960.80 939.00 941.50 0.0M
2023-09-14 945.65 970.85 945.65 958.60 0.0M
2023-09-13 969.75 984.20 941.00 959.20 0.0M
2023-09-12 972.65 983.20 955.00 969.80 0.0M
2023-09-11 994.95 994.95 976.00 979.00 0.0M
2023-09-08 996.05 1,006.00 981.20 984.20 0.0M
2023-09-07 1,004.95 1,005.65 991.65 996.85 0.0M
2023-09-06 1,000.20 1,002.80 990.00 1,000.85 0.0M
2023-09-05 1,001.00 1,010.00 995.45 1,000.20 0.0M
2023-09-04 1,010.70 1,015.55 996.70 1,000.55 0.0M
2023-09-01 1,007.15 1,008.65 997.75 1,003.00 0.0M
2023-08-31 1,005.10 1,014.10 1,000.00 1,004.85 0.0M
2023-08-30 1,014.45 1,014.45 1,001.45 1,010.15 0.0M
2023-08-29 1,009.95 1,011.90 998.50 1,006.20 0.0M
2023-08-28 1,025.95 1,026.00 995.10 1,004.15 0.0M
2023-08-25 1,000.95 1,017.90 990.15 1,015.25 0.0M
2023-08-24 1,010.05 1,015.10 990.00 1,002.55 0.0M
2023-08-23 1,005.10 1,020.75 1,005.10 1,012.35 0.0M
2023-08-22 987.20 1,012.00 977.50 1,004.60 0.0M
2023-08-21 937.05 1,000.00 937.05 987.20 0.0M
2023-08-18 955.00 955.00 937.00 943.25 0.0M
2023-08-17 937.00 945.95 937.00 940.65 0.0M
2023-08-16 940.00 950.45 940.00 942.95 0.0M
2023-08-14 952.45 958.60 941.25 947.35 0.1M
2023-08-11 958.00 958.00 945.70 951.10 0.1M
2023-08-10 942.00 959.15 936.05 952.50 0.0M
2023-08-09 925.10 943.75 925.10 941.35 0.0M
2023-08-08 925.95 936.25 921.85 931.55 0.0M
2023-08-07 926.60 934.40 923.30 924.95 0.1M
2023-08-04 925.05 939.90 923.20 929.30 0.0M
2023-08-03 949.15 949.15 919.60 926.30 0.0M
2023-08-02 974.95 974.95 920.00 929.20 0.0M
2023-08-01 963.05 981.15 955.45 959.55 0.0M
2023-07-31 981.15 981.70 970.00 977.15 0.0M
2023-07-28 979.95 981.30 970.00 977.35 0.0M
2023-07-27 976.55 977.45 970.00 971.35 0.0M
2023-07-26 997.95 997.95 974.10 977.45 0.0M
2023-07-25 980.05 985.10 975.00 981.00 0.0M
2023-07-24 980.05 985.00 977.10 980.75 0.0M
2023-07-21 975.05 984.90 975.00 979.55 0.0M
2023-07-20 995.40 995.40 979.00 981.60 0.0M
2023-07-19 997.10 1,002.20 989.25 992.25 0.0M
2023-07-18 1,007.05 1,030.40 986.45 999.60 0.0M
2023-07-17 1,007.05 1,026.55 1,000.70 1,006.95 0.0M
2023-07-14 1,048.95 1,048.95 1,014.75 1,020.10 0.0M
2023-07-13 1,034.50 1,066.20 1,017.65 1,036.90 0.0M
2023-07-12 992.55 1,051.00 987.00 1,034.45 0.0M
2023-07-11 988.60 1,018.00 978.80 992.60 0.0M
2023-07-10 1,008.20 1,016.25 982.55 986.15 0.0M
2023-07-07 1,003.95 1,009.75 982.10 990.65 0.0M
2023-07-06 970.10 1,010.00 970.10 998.05 0.0M
2023-07-05 1,009.80 1,009.80 966.95 970.05 0.0M
2023-07-04 1,020.05 1,031.00 980.00 997.60 0.0M
2023-07-03 1,012.05 1,031.00 1,002.10 1,004.10 0.0M
2023-06-30 1,037.90 1,043.35 1,027.55 1,029.75 0.0M
2023-06-28 1,040.55 1,051.25 1,024.15 1,029.00 0.0M
2023-06-27 1,025.05 1,049.90 1,025.05 1,038.40 0.0M
2023-06-26 1,027.05 1,040.25 1,024.00 1,028.10 0.0M
2023-06-23 1,035.00 1,044.55 1,033.50 1,038.95 0.0M
2023-06-22 1,046.40 1,055.00 1,044.00 1,046.95 0.0M
2023-06-21 1,070.00 1,075.00 1,043.90 1,044.75 0.0M
2023-06-20 1,080.05 1,085.00 1,033.10 1,053.75 0.0M
2023-06-19 1,084.90 1,087.25 1,073.80 1,080.75 0.0M
2023-06-16 1,078.15 1,089.00 1,077.00 1,083.05 0.0M
2023-06-15 1,092.00 1,100.00 1,074.20 1,081.35 0.0M
2023-06-14 1,129.75 1,150.00 1,054.45 1,075.10 0.0M
2023-06-13 1,068.05 1,098.20 1,068.05 1,086.05 0.0M
2023-06-12 1,062.85 1,087.85 1,061.15 1,078.95 0.0M
2023-06-09 1,081.55 1,091.00 1,062.60 1,078.80 0.0M
2023-06-08 1,088.00 1,097.55 1,072.00 1,081.55 0.0M
2023-06-07 1,096.50 1,110.00 1,075.85 1,083.65 0.0M
2023-06-06 1,129.15 1,129.15 1,090.00 1,098.90 0.0M
2023-06-05 1,137.90 1,137.90 1,101.65 1,130.20 0.0M
2023-06-02 1,115.45 1,123.75 1,113.45 1,117.55 0.0M
2023-06-01 1,145.00 1,159.85 1,095.10 1,115.40 0.0M
2023-05-31 1,126.35 1,204.65 1,123.70 1,169.30 0.0M
2023-05-30 1,184.95 1,184.95 1,114.50 1,126.30 0.0M
2023-05-29 1,249.75 1,249.75 1,133.00 1,148.50 0.0M
2023-05-26 1,202.80 1,223.05 1,200.00 1,216.45 0.0M
2023-05-25 1,200.00 1,230.05 1,196.05 1,202.75 0.0M
2023-05-24 1,223.90 1,223.90 1,199.85 1,202.70 0.0M
2023-05-23 1,206.05 1,220.00 1,170.45 1,210.35 0.0M
2023-05-22 1,190.75 1,218.00 1,190.65 1,209.80 0.0M
2023-05-19 1,152.05 1,200.00 1,152.05 1,197.70 0.0M
2023-05-18 1,165.00 1,177.10 1,153.75 1,167.30 0.0M
2023-05-17 1,190.00 1,193.00 1,149.60 1,169.05 0.0M
2023-05-16 1,172.40 1,194.20 1,164.50 1,184.40 0.0M
2023-05-15 1,166.05 1,200.00 1,156.85 1,169.50 0.1M
2023-05-12 1,153.00 1,198.75 1,149.00 1,165.00 0.0M
2023-05-11 1,135.05 1,168.00 1,130.45 1,141.90 0.0M
2023-05-10 1,131.05 1,153.50 1,131.05 1,134.30 0.0M
2023-05-09 1,109.05 1,147.50 1,106.55 1,130.25 0.0M
2023-05-08 1,150.05 1,156.55 1,119.00 1,132.10 0.0M
2023-05-05 1,150.00 1,174.70 1,061.55 1,138.95 0.1M
2023-05-04 1,208.95 1,209.15 1,125.00 1,141.05 0.0M
2023-05-03 1,185.50 1,224.20 1,176.40 1,211.20 0.0M
2023-05-02 1,157.95 1,190.00 1,140.85 1,183.20 0.0M
2023-04-28 1,134.00 1,179.80 1,110.20 1,131.60 0.0M
2023-04-27 1,124.95 1,132.95 1,107.75 1,121.45 0.0M
2023-04-26 1,123.00 1,130.00 1,109.30 1,113.50 0.0M
2023-04-25 1,078.95 1,131.00 1,072.50 1,120.75 0.0M
2023-04-24 1,055.05 1,076.95 1,052.00 1,075.85 0.0M
2023-04-21 1,047.20 1,076.00 1,047.20 1,062.85 0.0M
2023-04-20 1,027.40 1,056.00 1,019.55 1,050.90 0.0M
2023-04-19 1,010.05 1,038.95 1,004.60 1,031.90 0.0M
2023-04-18 1,046.45 1,055.00 1,007.60 1,014.60 0.0M
2023-04-17 990.05 1,069.00 987.70 1,056.50 0.1M
2023-04-13 941.05 992.00 941.05 989.20 0.0M
2023-04-12 942.00 958.00 933.20 950.00 0.0M
2023-04-11 919.90 948.00 915.00 944.25 0.0M
2023-04-10 944.00 944.00 909.20 911.45 0.0M
2023-04-06 887.00 954.60 878.20 946.20 0.0M
2023-04-05 844.00 891.00 841.60 888.10 0.0M
2023-04-03 866.00 869.55 843.00 845.45 0.0M
2023-03-31 826.05 869.00 826.05 864.25 0.0M
2023-03-29 830.05 835.60 827.30 833.00 0.0M
2023-03-28 823.20 833.25 816.80 830.70 0.0M
2023-03-27 860.90 866.65 814.60 822.40 0.0M
2023-03-24 849.55 858.00 836.40 854.35 0.0M
2023-03-23 826.40 856.00 821.20 852.40 0.0M
2023-03-22 805.30 859.00 799.70 828.10 0.0M
2023-03-21 753.60 815.45 746.65 805.30 0.0M
2023-03-20 744.65 752.35 743.45 747.20 0.0M
2023-03-17 735.30 750.00 730.50 748.90 0.0M
2023-03-16 734.00 740.75 730.00 735.35 0.0M
2023-03-15 743.05 745.90 736.45 741.10 0.0M
2023-03-14 725.25 744.35 725.25 739.20 0.0M
2023-03-13 744.50 750.00 729.95 735.55 0.0M
2023-03-10 730.60 762.45 730.60 747.80 0.0M
2023-03-09 744.85 747.00 738.00 742.80 0.0M
2023-03-08 726.35 747.85 726.35 744.80 0.0M
2023-03-06 735.35 756.00 731.55 741.70 0.0M
2023-03-03 696.35 739.60 696.35 735.30 0.0M
2023-03-02 679.55 713.45 675.40 707.30 0.0M
2023-03-01 644.00 683.00 644.00 674.55 0.1M
2023-02-28 640.05 651.55 639.95 645.00 0.1M
2023-02-27 635.65 647.15 635.65 644.70 0.0M
2023-02-24 650.00 652.00 636.60 647.60 0.0M
2023-02-23 639.45 649.45 633.95 642.00 0.3M
2023-02-22 635.05 664.00 630.95 637.60 0.0M
2023-02-21 637.00 644.40 634.30 639.95 0.0M
2023-02-20 629.05 639.00 620.00 637.25 0.0M
2023-02-17 613.65 630.90 611.00 629.00 0.0M
2023-02-16 602.05 618.75 602.05 615.85 0.0M
2023-02-15 615.00 619.85 611.00 612.35 0.0M
2023-02-14 620.75 623.15 609.30 619.35 0.0M
2023-02-13 620.00 628.00 616.60 619.65 0.0M
2023-02-10 617.75 621.70 610.25 619.00 0.0M
2023-02-09 620.00 623.90 612.35 618.40 0.0M
2023-02-08 615.50 626.90 613.20 617.60 0.0M
2023-02-07 625.95 625.95 603.50 617.65 0.0M
2023-02-06 572.05 606.75 572.05 601.55 0.0M
2023-02-03 572.00 583.95 572.00 576.40 0.0M
2023-02-02 580.75 586.45 570.00 575.60 0.0M
2023-02-01 594.30 596.45 574.60 580.70 0.0M
2023-01-31 590.05 600.00 590.05 591.95 0.0M
2023-01-30 600.00 607.15 591.55 593.05 0.0M
2023-01-27 604.95 614.80 590.15 595.45 0.0M
2023-01-25 622.95 627.90 598.25 599.75 0.0M
2023-01-24 624.05 627.90 612.80 620.45 0.0M
2023-01-23 649.00 652.00 623.70 626.65 0.0M
2023-01-20 670.25 670.25 640.00 645.10 0.0M
2023-01-19 662.00 662.00 645.50 654.55 0.0M
2023-01-18 661.30 669.85 655.95 659.30 0.0M
2023-01-17 667.80 669.40 661.00 666.95 0.0M
2023-01-16 672.80 675.80 665.00 670.35 0.0M
2023-01-13 678.30 679.35 668.85 672.00 0.0M
2023-01-12 681.80 684.70 667.20 677.95 0.0M
2023-01-11 680.80 687.25 680.20 684.00 0.0M
2023-01-10 685.05 690.00 680.00 686.85 0.0M
2023-01-09 690.00 690.15 685.00 688.70 0.0M
2023-01-06 698.95 698.95 680.60 690.85 0.0M
2023-01-05 700.00 701.00 683.20 689.65 0.0M
2023-01-04 685.10 696.95 680.90 694.30 0.0M
2023-01-03 705.00 705.00 688.55 695.35 0.0M
2023-01-02 676.75 695.00 673.55 692.20 0.0M