Aanchal Ispat Ltd

AANC
🏛️ 印度 →
508.00
最后更新: 2025-04-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 19.24 20.00 19.24 19.24 0.1M
2021-12-30 20.05 22.10 20.04 20.25 0.2M
2021-12-29 21.09 21.09 21.00 21.09 0.3M
2021-12-28 19.77 20.09 19.50 20.09 0.2M
2021-12-27 19.00 19.16 18.50 19.14 0.2M
2021-12-24 17.60 18.29 16.90 18.25 0.3M
2021-12-23 17.86 17.86 16.50 17.42 0.1M
2021-12-22 16.58 17.40 16.50 17.01 0.1M
2021-12-21 15.66 17.00 15.66 16.58 0.1M
2021-12-20 17.49 17.49 16.15 16.46 0.2M
2021-12-17 17.95 18.30 16.69 17.00 0.3M
2021-12-16 17.98 17.99 16.65 17.56 0.1M
2021-12-15 17.00 18.01 16.31 17.33 0.3M
2021-12-14 18.48 18.60 16.84 17.16 0.2M
2021-12-13 17.72 17.72 17.00 17.72 0.1M
2021-12-10 16.35 16.88 15.90 16.88 0.1M
2021-12-09 16.11 16.12 15.70 16.08 0.2M
2021-12-08 15.30 15.92 15.01 15.36 0.2M
2021-12-07 15.38 15.38 14.01 15.17 0.2M
2021-12-06 14.50 14.65 14.50 14.65 0.1M
2021-12-03 13.96 13.96 13.95 13.96 0.2M
2021-12-02 13.00 13.30 12.11 13.30 0.4M
2021-12-01 11.60 12.81 11.59 12.67 0.2M
2021-11-30 12.20 12.20 12.20 12.20 0.0M
2021-11-29 12.84 12.84 12.84 12.84 0.1M
2021-11-26 13.51 13.51 13.51 13.51 0.0M
2021-11-22 14.34 14.35 13.70 14.22 0.2M
2021-11-18 13.60 13.67 12.41 13.67 0.2M
2021-11-17 12.65 13.02 11.90 13.02 0.1M
2021-11-16 12.10 12.81 11.64 12.40 0.1M
2021-11-15 12.50 12.70 11.70 12.25 0.1M
2021-11-12 13.07 13.07 11.84 12.10 0.2M
2021-11-11 12.46 12.46 11.87 12.46 0.1M
2021-11-10 11.84 11.87 11.56 11.87 0.1M
2021-11-09 10.60 11.31 10.60 11.31 0.1M
2021-11-08 11.02 11.10 10.70 10.78 0.1M
2021-11-04 10.70 10.95 10.60 10.89 0.1M
2021-11-03 10.06 10.74 10.06 10.52 0.1M
2021-11-02 10.90 10.90 10.01 10.54 0.1M
2021-11-01 10.79 10.79 10.20 10.50 0.1M
2021-10-29 9.71 10.50 9.67 10.43 0.1M
2021-10-28 10.69 10.69 9.87 10.15 0.1M
2021-10-27 9.86 10.60 9.86 10.31 0.0M
2021-10-26 10.74 10.74 9.76 10.30 0.1M
2021-10-25 10.32 10.77 9.81 10.25 0.2M
2021-10-22 10.70 11.00 10.13 10.32 0.1M
2021-10-21 10.65 10.85 10.01 10.66 0.2M
2021-10-20 10.10 10.45 9.50 10.35 0.2M
2021-10-19 9.07 10.01 9.07 9.96 0.3M
2021-10-18 9.60 10.04 9.54 9.54 0.0M
2021-10-14 11.00 11.00 10.04 10.04 0.1M
2021-10-13 11.21 11.53 10.45 10.56 0.2M
2021-10-12 11.20 11.20 10.16 10.99 0.3M
2021-10-11 10.67 10.67 10.48 10.67 0.2M
2021-10-08 10.27 10.27 9.31 10.17 0.5M
2021-10-07 9.78 9.79 9.70 9.79 0.3M
2021-10-06 9.33 9.33 8.79 9.33 0.7M
2021-10-05 8.05 8.89 8.05 8.89 0.6M
2021-10-04 9.35 9.35 8.47 8.47 0.8M
2021-10-01 8.91 8.91 8.91 8.91 0.2M
2021-09-30 8.49 8.49 8.49 8.49 0.1M
2021-09-29 8.09 8.09 8.09 8.09 0.1M
2021-09-28 7.71 7.71 7.71 7.71 0.2M
2021-09-27 7.35 7.35 7.35 7.35 0.1M
2021-09-24 7.00 7.00 7.00 7.00 0.0M
2021-09-23 6.67 6.67 6.67 6.67 0.1M
2021-09-22 6.36 6.36 6.36 6.36 0.0M
2021-09-21 6.00 6.06 5.80 6.06 0.1M
2021-09-20 5.78 5.78 5.78 5.78 0.1M
2021-09-17 5.51 5.51 5.51 5.51 0.1M
2021-09-16 5.43 5.43 5.00 5.25 0.0M
2021-09-15 5.10 5.30 4.90 5.25 0.0M
2021-09-14 5.07 5.30 5.05 5.05 0.0M
2021-09-13 5.20 5.40 4.94 5.30 0.0M
2021-09-09 5.11 5.21 5.11 5.20 0.0M
2021-09-08 5.15 5.15 4.91 4.97 0.0M
2021-09-07 5.10 5.35 4.90 5.15 0.0M
2021-09-06 5.00 5.25 4.90 5.10 0.0M
2021-09-03 5.05 5.15 4.91 5.00 0.0M
2021-09-02 5.12 5.34 4.90 4.91 0.0M
2021-09-01 5.49 5.49 5.10 5.10 0.0M
2021-08-31 5.22 5.30 5.00 5.30 0.0M
2021-08-30 5.00 5.05 5.00 5.05 0.0M
2021-08-27 4.94 4.94 4.64 4.84 0.0M
2021-08-26 4.95 4.95 4.62 4.72 0.0M
2021-08-25 4.55 4.92 4.55 4.75 0.0M
2021-08-24 4.63 5.02 4.63 4.69 0.0M
2021-08-23 4.70 4.98 4.55 4.80 0.0M
2021-08-20 4.76 4.76 4.57 4.75 0.0M
2021-08-18 5.25 5.25 4.75 4.76 0.0M
2021-08-17 4.99 5.38 4.99 5.00 0.0M
2021-08-16 5.06 5.39 5.05 5.25 0.0M
2021-08-13 5.02 5.27 4.85 5.27 0.0M
2021-08-12 5.10 5.32 4.82 5.02 0.0M
2021-08-11 5.16 5.35 5.05 5.07 0.0M
2021-08-10 5.50 5.50 5.21 5.31 0.0M
2021-08-09 5.50 5.55 5.25 5.28 0.0M
2021-08-06 5.35 5.53 5.21 5.49 0.0M
2021-08-05 5.53 5.53 5.35 5.35 0.0M
2021-08-04 5.55 5.55 5.33 5.53 0.0M
2021-08-03 5.65 5.67 5.32 5.55 0.0M
2021-08-02 5.80 5.80 5.40 5.42 0.0M
2021-07-30 5.40 5.67 5.25 5.67 0.1M
2021-07-29 5.15 5.40 5.06 5.40 0.0M
2021-07-28 5.20 5.52 5.15 5.15 0.0M
2021-07-27 5.60 5.65 5.22 5.26 0.1M
2021-07-26 5.75 5.75 5.41 5.46 0.0M
2021-07-23 5.80 5.80 5.45 5.64 0.0M
2021-07-22 5.60 5.72 5.42 5.65 0.0M
2021-07-20 5.52 5.74 5.51 5.65 0.0M
2021-07-19 5.74 5.80 5.36 5.60 0.2M
2021-07-16 5.75 5.75 5.36 5.61 0.0M
2021-07-15 5.71 5.71 5.43 5.53 0.0M
2021-07-14 5.52 5.70 5.45 5.46 0.0M
2021-07-13 5.83 5.83 5.49 5.52 0.0M
2021-07-12 5.67 5.77 5.67 5.73 0.1M
2021-07-09 5.48 5.60 5.30 5.50 0.0M
2021-07-08 5.39 5.48 5.20 5.40 0.0M
2021-07-07 5.36 5.60 5.20 5.22 0.1M
2021-07-06 5.84 5.84 5.42 5.47 0.1M
2021-07-05 5.37 5.70 5.37 5.70 0.0M
2021-07-02 5.77 5.77 5.41 5.47 0.0M
2021-07-01 5.74 5.74 5.40 5.63 0.0M
2021-06-30 5.36 5.64 5.36 5.55 0.0M
2021-06-29 5.51 5.72 5.44 5.46 0.0M
2021-06-28 5.78 5.78 5.43 5.69 0.0M
2021-06-25 5.77 5.86 5.44 5.67 0.0M
2021-06-24 5.45 5.78 5.32 5.62 0.0M
2021-06-23 5.50 5.80 5.50 5.54 0.0M
2021-06-22 5.45 5.78 5.45 5.70 0.0M
2021-06-21 5.50 5.80 5.50 5.55 0.0M
2021-06-18 5.79 6.03 5.52 5.64 0.0M
2021-06-17 5.85 6.21 5.75 5.79 0.0M
2021-06-16 5.98 6.00 5.62 5.94 0.0M
2021-06-15 5.50 5.84 5.50 5.81 0.0M
2021-06-14 5.70 5.70 5.32 5.64 0.0M
2021-06-11 5.48 5.55 5.36 5.47 0.0M
2021-06-10 5.36 5.55 5.23 5.36 0.0M
2021-06-09 5.55 5.55 5.30 5.36 0.0M
2021-06-08 5.39 5.48 5.25 5.40 0.0M
2021-06-07 5.46 5.46 5.20 5.40 0.0M
2021-06-04 5.39 5.45 5.25 5.40 0.0M
2021-06-03 5.48 5.48 5.10 5.39 0.0M
2021-06-02 5.45 5.45 5.11 5.27 0.0M
2021-06-01 5.54 5.54 5.16 5.27 0.0M
2021-05-31 5.10 5.50 5.10 5.41 0.0M
2021-05-28 5.36 5.40 5.10 5.35 0.0M
2021-05-27 5.33 5.36 5.10 5.34 0.0M
2021-05-26 5.30 5.39 5.20 5.22 0.0M
2021-05-25 5.33 5.44 5.08 5.36 0.0M
2021-05-24 5.46 5.46 5.00 5.33 0.0M
2021-05-21 5.30 5.37 5.05 5.25 0.0M
2021-05-20 5.05 5.24 5.05 5.20 0.0M
2021-05-19 5.24 5.30 4.83 5.05 0.0M
2021-05-18 5.01 5.25 5.01 5.05 0.0M
2021-05-17 5.05 5.36 4.95 5.06 0.0M
2021-05-14 5.18 5.38 5.05 5.11 0.0M
2021-05-12 5.29 5.30 5.00 5.18 0.0M
2021-05-11 5.28 5.28 5.00 5.05 0.0M
2021-05-10 5.01 5.45 5.00 5.05 0.2M
2021-05-07 5.03 5.41 5.00 5.23 0.1M
2021-05-06 5.25 5.54 5.03 5.17 0.0M
2021-05-05 5.60 5.60 5.23 5.28 0.0M
2021-05-04 5.81 5.81 5.50 5.50 0.0M
2021-05-03 5.60 5.60 5.13 5.54 0.0M
2021-04-30 5.72 5.88 5.34 5.35 0.0M
2021-04-29 5.50 5.63 5.13 5.62 0.0M
2021-04-28 5.45 5.50 5.01 5.38 0.0M
2021-04-27 5.29 5.29 4.81 5.24 0.0M
2021-04-26 5.50 5.50 5.02 5.04 0.0M
2021-04-23 5.05 5.25 5.00 5.25 0.0M
2021-04-22 4.99 5.40 4.99 5.05 0.0M
2021-04-20 5.10 5.58 5.10 5.25 0.0M
2021-04-19 5.09 5.49 5.07 5.36 0.0M
2021-04-16 5.14 5.33 5.12 5.33 0.0M
2021-04-15 5.37 5.57 5.14 5.33 0.0M
2021-04-13 5.70 5.70 5.35 5.37 0.0M
2021-04-12 5.40 5.68 5.40 5.63 0.0M
2021-04-09 5.25 5.69 5.20 5.68 0.0M
2021-04-08 5.69 5.73 5.25 5.42 0.0M
2021-04-07 5.75 5.75 5.45 5.50 0.0M
2021-04-06 5.80 6.02 5.46 5.52 0.1M
2021-04-05 6.16 6.16 5.74 5.74 0.0M
2021-04-01 5.90 5.99 5.76 5.99 0.0M
2021-03-31 5.75 6.00 5.53 6.00 0.0M
2021-03-30 6.33 6.33 5.75 5.82 0.0M
2021-03-26 5.51 6.03 5.51 6.03 0.1M
2021-03-25 6.33 6.33 5.75 5.75 0.0M
2021-03-24 5.81 6.05 5.81 6.05 0.0M
2021-03-23 5.65 6.05 5.65 5.81 0.0M
2021-03-22 6.00 6.15 5.65 5.77 0.0M
2021-03-19 6.20 6.20 5.89 5.93 0.0M
2021-03-18 6.25 6.25 6.10 6.20 0.0M
2021-03-17 6.50 6.50 6.13 6.15 0.0M
2021-03-16 6.69 6.69 6.20 6.20 0.0M
2021-03-15 6.50 6.79 6.25 6.50 0.0M
2021-03-12 6.20 6.58 6.20 6.50 0.0M
2021-03-10 6.25 6.50 6.20 6.35 0.0M
2021-03-09 6.16 6.65 6.16 6.29 0.0M
2021-03-08 6.29 6.62 6.14 6.36 0.0M
2021-03-05 6.65 6.65 6.19 6.44 0.0M
2021-03-04 6.52 6.95 6.32 6.51 0.0M
2021-03-03 6.80 6.90 6.60 6.64 0.0M
2021-03-02 7.20 7.20 6.66 6.94 0.0M
2021-03-01 6.92 7.24 6.63 7.00 0.0M
2021-02-26 7.00 7.45 6.82 6.92 0.1M
2021-02-25 6.89 7.23 6.55 7.15 0.1M
2021-02-24 6.90 7.10 6.89 6.89 0.0M
2021-02-23 7.34 7.34 6.69 7.25 0.1M
2021-02-22 7.65 7.65 6.93 7.04 0.1M
2021-02-19 6.65 7.29 6.61 7.29 0.2M
2021-02-18 7.35 7.35 6.70 6.95 0.1M
2021-02-17 7.00 7.10 6.68 7.00 0.1M
2021-02-16 6.82 6.90 6.82 6.82 0.0M
2021-02-15 7.50 7.71 7.10 7.17 0.1M
2021-02-12 7.01 7.35 7.01 7.35 0.1M
2021-02-11 6.70 7.03 6.37 7.00 0.1M
2021-02-10 6.55 6.75 6.11 6.70 0.1M
2021-02-09 6.52 6.55 6.15 6.43 0.0M
2021-02-08 6.55 6.56 5.95 6.39 0.0M
2021-02-05 6.00 6.57 5.95 6.25 0.0M
2021-02-04 6.27 6.27 5.71 6.26 0.0M
2021-02-03 5.95 5.98 5.95 5.98 0.0M
2021-02-02 5.16 5.70 5.16 5.70 0.0M
2021-02-01 5.71 5.71 5.43 5.43 0.0M
2021-01-29 5.72 5.72 5.71 5.71 0.0M
2021-01-28 6.01 6.01 6.01 6.01 0.0M
2021-01-27 6.32 6.32 6.32 6.32 0.0M
2021-01-25 7.10 7.10 6.65 6.65 0.0M
2021-01-22 7.35 7.35 6.99 6.99 0.0M
2021-01-21 7.55 7.65 7.03 7.35 0.1M
2021-01-20 7.60 7.60 7.05 7.40 0.0M
2021-01-19 7.65 7.65 7.01 7.33 0.0M
2021-01-18 7.33 7.33 6.99 7.33 0.0M
2021-01-15 6.99 6.99 6.33 6.99 0.0M
2021-01-14 6.35 6.66 6.21 6.66 0.0M
2021-01-13 6.25 6.35 5.90 6.35 0.0M
2021-01-12 6.05 6.05 6.05 6.05 0.0M
2021-01-11 5.70 5.77 5.70 5.77 0.0M
2021-01-08 5.59 5.59 5.35 5.50 0.0M
2021-01-07 5.28 5.35 4.92 5.35 0.0M
2021-01-06 5.30 5.30 4.96 5.10 0.0M
2021-01-05 5.35 5.35 4.96 5.20 0.0M
2021-01-04 5.15 5.25 4.97 5.20 0.0M
2021-01-01 5.15 5.15 4.85 5.15 0.0M