Anjani Foods Ltd

ANJI
🏛️ 印度 →
25.99
最后更新: 2025-09-26
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 36.00 36.00 33.20 35.99 0.0M
2021-12-30 33.90 37.18 33.82 34.87 0.0M
2021-12-29 38.20 38.20 35.12 35.60 0.0M
2021-12-28 36.20 37.40 35.20 36.96 0.0M
2021-12-27 34.40 37.00 34.32 37.00 0.0M
2021-12-24 38.20 38.20 34.80 36.12 0.0M
2021-12-23 35.22 38.84 35.22 36.50 0.0M
2021-12-22 40.59 40.59 36.73 37.07 0.1M
2021-12-21 38.60 38.66 38.60 38.66 0.0M
2021-12-20 36.82 36.82 36.80 36.82 0.0M
2021-12-17 35.07 35.07 35.03 35.07 0.0M
2021-12-16 33.40 33.40 33.40 33.40 0.0M
2021-12-15 31.80 31.81 31.80 31.81 0.0M
2021-12-14 29.96 30.30 29.80 30.30 0.0M
2021-12-13 31.00 31.00 28.41 28.86 0.0M
2021-12-10 29.98 29.98 28.05 29.79 0.0M
2021-12-09 30.39 30.39 29.00 29.45 0.0M
2021-12-08 29.00 31.37 28.64 30.40 0.0M
2021-12-07 29.00 30.78 29.00 30.03 0.0M
2021-12-06 28.80 30.72 28.00 30.38 0.0M
2021-12-03 28.40 30.89 28.31 29.38 0.0M
2021-12-02 30.35 30.35 27.60 29.80 0.0M
2021-12-01 27.59 28.98 27.58 28.91 0.0M
2021-11-30 28.40 28.40 27.08 27.60 0.0M
2021-11-29 30.00 30.50 28.50 28.50 0.0M
2021-11-26 30.50 30.50 27.80 30.00 0.0M
2021-11-25 31.74 31.74 28.87 29.12 0.0M
2021-11-24 28.31 30.38 27.70 30.38 0.0M
2021-11-23 29.70 31.18 28.22 29.05 0.0M
2021-11-22 29.80 32.67 29.69 29.70 0.0M
2021-11-18 29.60 31.50 28.50 31.25 0.0M
2021-11-17 29.40 30.80 29.03 30.00 0.0M
2021-11-16 30.80 30.80 29.42 30.55 0.0M
2021-11-15 30.91 33.20 30.91 30.91 0.0M
2021-11-12 32.88 32.88 29.82 32.53 0.0M
2021-11-11 29.51 31.58 29.51 31.33 0.0M
2021-11-10 31.66 33.24 30.08 30.11 0.0M
2021-11-09 31.89 34.98 31.66 31.66 0.0M
2021-11-08 35.17 36.82 33.32 33.32 0.0M
2021-11-04 35.10 35.16 33.49 35.07 0.0M
2021-11-03 33.49 33.49 32.60 33.49 0.0M
2021-11-02 31.01 31.92 28.90 31.90 0.0M
2021-11-01 30.00 30.40 28.40 30.40 0.0M
2021-10-29 30.80 30.80 28.50 29.61 0.0M
2021-10-28 29.60 30.80 28.13 30.00 0.0M
2021-10-27 31.18 31.18 29.60 29.61 0.0M
2021-10-26 31.00 31.60 29.45 29.82 0.0M
2021-10-25 28.56 31.00 28.56 31.00 0.0M
2021-10-22 31.60 31.60 29.60 30.06 0.0M
2021-10-21 31.60 31.70 30.40 31.15 0.0M
2021-10-20 33.28 33.28 30.99 31.41 0.0M
2021-10-19 35.00 35.00 32.40 32.62 0.0M
2021-10-18 34.00 35.03 32.83 33.94 0.0M
2021-10-14 35.13 36.00 34.00 34.55 0.0M
2021-10-13 36.97 36.97 35.17 35.72 0.0M
2021-10-12 37.00 38.20 35.37 36.97 0.0M
2021-10-11 35.32 37.70 34.80 37.00 0.0M
2021-10-08 37.80 37.80 35.03 36.04 0.0M
2021-10-07 38.39 38.39 36.00 36.12 0.0M
2021-10-06 38.41 38.41 35.60 36.57 0.0M
2021-10-05 36.00 38.00 36.00 37.29 0.0M
2021-10-04 38.78 38.96 36.00 36.61 0.0M
2021-10-01 39.46 39.46 36.42 37.69 0.0M
2021-09-30 38.74 39.74 36.09 38.33 0.0M
2021-09-29 40.20 40.20 37.62 37.98 0.0M
2021-09-28 40.80 40.80 38.00 39.59 0.0M
2021-09-27 38.04 41.00 37.62 39.98 0.0M
2021-09-24 40.00 40.00 38.30 39.59 0.0M
2021-09-23 42.00 42.00 38.39 39.31 0.0M
2021-09-22 43.10 43.10 39.40 40.41 0.0M
2021-09-21 41.00 42.80 39.01 41.36 0.0M
2021-09-20 43.99 43.99 40.14 41.04 0.0M
2021-09-17 41.00 42.80 39.00 42.25 0.0M
2021-09-16 43.00 43.13 40.61 40.80 0.0M
2021-09-15 40.00 43.98 40.00 41.08 0.0M
2021-09-14 43.00 44.19 40.60 42.00 0.0M
2021-09-13 43.79 43.99 40.85 42.15 0.0M
2021-09-09 41.00 44.00 40.09 41.90 0.0M
2021-09-08 43.20 44.50 41.21 42.20 0.0M
2021-09-07 46.74 46.74 42.30 43.15 0.0M
2021-09-06 44.96 44.96 40.68 44.52 0.0M
2021-09-03 42.82 42.82 41.61 42.82 0.0M
2021-09-02 36.91 40.79 36.91 40.79 0.0M
2021-09-01 38.20 38.85 38.00 38.85 0.0M
2021-08-31 36.44 37.04 36.40 37.00 0.0M
2021-08-30 35.04 36.47 33.38 35.28 0.0M
2021-08-27 33.20 35.04 31.72 34.91 0.0M
2021-08-26 30.41 33.40 30.40 33.38 0.0M
2021-08-25 31.13 34.39 31.13 31.99 0.0M
2021-08-24 33.00 36.00 32.76 32.76 0.0M
2021-08-23 33.64 34.62 31.34 34.48 0.0M
2021-08-20 32.98 34.69 32.98 32.98 0.0M
2021-08-18 34.71 34.71 34.71 34.71 0.0M
2021-08-17 36.53 36.53 36.53 36.53 0.0M
2021-08-16 38.45 38.45 38.45 38.45 0.0M
2021-08-13 40.60 40.60 40.47 40.47 0.0M
2021-08-12 42.60 47.07 42.60 42.60 0.0M
2021-08-11 46.38 48.98 44.84 44.84 0.0M
2021-08-10 46.00 49.80 46.00 47.19 0.0M
2021-08-09 47.13 49.40 47.12 48.39 0.0M
2021-08-06 48.00 49.80 46.60 49.60 0.0M
2021-08-05 47.60 50.00 47.60 48.96 0.0M
2021-08-04 50.00 50.00 45.70 49.98 0.0M
2021-08-03 49.99 51.00 47.20 48.05 0.0M
2021-08-02 50.00 50.00 46.60 49.48 0.0M
2021-07-30 46.60 50.00 46.60 49.00 0.0M
2021-07-29 50.00 51.00 47.55 49.00 0.0M
2021-07-28 50.60 50.60 46.65 50.05 0.0M
2021-07-27 46.58 49.78 46.58 49.00 0.0M
2021-07-26 48.20 51.19 47.00 47.53 0.0M
2021-07-23 50.00 51.98 48.02 49.40 0.0M
2021-07-22 49.60 52.23 47.60 49.74 0.0M
2021-07-20 54.29 54.29 49.13 49.77 0.0M
2021-07-19 50.24 51.71 46.79 51.71 0.0M
2021-07-16 52.01 53.98 49.25 49.25 0.0M
2021-07-15 55.00 56.38 51.84 51.84 0.0M
2021-07-14 57.39 57.39 53.84 54.56 0.0M
2021-07-13 56.00 56.98 55.02 55.90 0.0M
2021-07-12 58.96 58.96 55.00 57.30 0.0M
2021-07-09 56.00 59.79 56.00 57.83 0.0M
2021-07-08 60.80 60.80 56.00 58.67 0.0M
2021-07-07 58.40 60.18 57.00 58.90 0.0M
2021-07-06 59.10 59.11 54.60 57.84 0.1M
2021-07-05 50.94 56.30 50.94 56.30 0.1M
2021-07-02 53.62 53.62 53.62 53.62 0.0M
2021-07-01 54.71 56.93 54.71 54.71 0.2M
2021-06-30 55.82 55.82 55.82 55.82 0.0M
2021-06-29 56.95 56.95 56.95 56.95 0.0M
2021-06-28 58.11 58.11 58.11 58.11 0.0M
2021-06-25 59.29 59.29 59.29 59.29 0.0M
2021-06-24 60.50 60.50 60.50 60.50 0.0M
2021-06-23 61.73 61.73 61.73 61.73 0.0M
2021-06-22 62.98 62.98 62.98 62.98 0.0M
2021-06-21 64.26 64.26 64.26 64.26 0.0M
2021-06-18 65.57 65.57 65.57 65.57 0.0M
2021-06-17 66.90 66.90 66.90 66.90 0.0M
2021-06-16 68.26 68.26 68.26 68.26 0.0M
2021-06-15 69.65 69.65 69.65 69.65 0.0M
2021-06-14 71.07 71.07 71.07 71.07 0.0M
2021-06-11 72.52 72.52 72.52 72.52 0.0M
2021-06-10 74.00 74.00 74.00 74.00 0.0M
2021-06-09 75.51 75.51 75.51 75.51 0.0M
2021-06-08 77.05 77.05 77.05 77.05 0.0M
2021-06-07 81.82 81.82 78.62 78.62 0.0M
2021-06-04 80.22 80.22 80.00 80.22 0.0M
2021-06-03 76.40 76.40 74.00 76.40 0.0M
2021-06-02 72.76 72.77 70.00 72.77 0.0M
2021-06-01 69.41 69.41 62.81 69.31 0.0M
2021-05-31 66.11 66.11 64.12 66.11 0.0M
2021-05-28 62.97 62.97 62.97 62.97 0.0M
2021-05-27 59.98 59.98 59.00 59.98 0.0M
2021-05-26 57.13 57.13 57.13 57.13 0.0M
2021-05-25 52.00 54.41 52.00 54.41 0.0M
2021-05-24 49.99 51.82 48.00 51.82 0.0M
2021-05-21 46.20 49.80 45.23 49.36 0.0M
2021-05-20 46.63 48.78 44.42 47.60 0.0M
2021-05-19 46.82 46.82 42.42 46.69 0.0M
2021-05-18 43.00 44.67 43.00 44.60 0.0M
2021-05-17 39.83 42.88 39.65 42.55 0.0M
2021-05-14 42.80 43.79 40.80 41.07 0.0M
2021-05-12 42.96 43.98 40.03 41.96 0.0M
2021-05-11 39.00 41.97 38.01 41.89 0.0M
2021-05-10 40.00 41.00 39.80 40.00 0.0M
2021-05-07 40.40 41.79 40.00 40.00 0.0M
2021-05-06 40.40 40.40 40.40 40.40 0.0M
2021-05-05 40.21 41.90 40.21 41.88 0.0M
2021-05-04 40.60 41.98 39.11 41.94 0.0M
2021-05-03 40.97 43.76 39.91 40.76 0.0M
2021-04-30 40.24 41.80 40.24 41.80 0.0M
2021-04-29 44.55 44.55 40.43 42.00 0.0M
2021-04-28 38.80 42.60 38.64 42.43 0.0M
2021-04-27 38.62 40.80 38.62 40.59 0.0M
2021-04-26 40.99 40.99 37.87 40.55 0.0M
2021-04-23 37.00 39.91 36.41 39.83 0.0M
2021-04-22 39.50 40.80 37.55 38.29 0.0M
2021-04-20 41.00 41.00 39.52 39.52 0.0M
2021-04-19 41.00 45.00 40.87 41.60 0.0M
2021-04-16 42.03 44.98 42.03 43.02 0.0M
2021-04-15 45.76 45.76 42.10 44.20 0.0M
2021-04-13 40.60 44.58 40.60 44.25 0.0M
2021-04-12 42.72 42.72 42.71 42.71 0.0M
2021-04-09 44.40 45.60 43.49 44.95 0.0M
2021-04-08 44.87 45.78 43.50 45.54 0.0M
2021-04-07 42.80 45.78 42.80 45.78 0.0M
2021-04-06 42.36 45.38 41.06 45.05 0.0M
2021-04-05 44.53 46.60 42.21 43.22 0.0M
2021-04-01 45.58 46.00 41.72 44.41 0.0M
2021-03-31 43.00 45.90 42.80 43.90 0.0M
2021-03-30 46.60 46.60 43.22 44.96 0.0M
2021-03-26 42.81 47.18 42.79 45.03 0.0M
2021-03-25 45.00 48.00 44.22 45.04 0.0M
2021-03-24 44.13 47.38 44.01 46.19 0.0M
2021-03-23 46.00 48.00 46.00 46.18 0.0M
2021-03-22 46.80 47.00 46.00 46.90 0.0M
2021-03-19 45.58 47.74 43.34 46.75 0.0M
2021-03-18 47.20 48.39 45.58 45.58 0.0M
2021-03-17 47.56 48.98 47.00 47.97 0.0M
2021-03-16 46.77 47.20 43.22 47.16 0.0M
2021-03-15 48.39 48.39 44.80 45.30 0.0M
2021-03-12 48.00 48.00 44.00 47.08 0.0M
2021-03-10 47.20 47.20 43.00 46.14 0.0M
2021-03-09 45.79 46.09 43.00 45.10 0.0M
2021-03-08 43.99 44.10 42.01 44.00 0.0M
2021-03-05 41.00 42.00 38.16 42.00 0.0M
2021-03-04 39.80 40.18 36.37 40.16 0.0M
2021-03-03 36.00 39.40 35.66 38.28 0.0M
2021-03-02 36.52 40.36 36.52 37.53 0.0M
2021-03-01 38.44 42.48 38.44 38.44 0.0M
2021-02-26 40.46 40.46 40.46 40.46 0.0M
2021-02-25 47.06 47.06 42.58 42.58 0.0M
2021-02-24 44.82 44.82 42.69 44.82 0.0M
2021-02-23 42.68 42.69 42.67 42.69 0.0M
2021-02-22 40.66 40.66 40.60 40.66 0.0M
2021-02-19 38.73 38.73 35.06 38.73 0.0M
2021-02-18 35.17 36.89 35.14 36.89 0.0M
2021-02-17 33.80 35.16 32.00 35.14 0.0M
2021-02-16 33.48 33.49 31.02 33.49 0.0M
2021-02-15 30.50 32.00 30.00 31.90 0.0M
2021-02-12 30.48 30.48 27.84 30.48 0.0M
2021-02-11 28.80 30.40 28.71 29.03 0.0M
2021-02-10 30.60 30.60 27.76 30.22 0.0M
2021-02-09 28.40 31.34 28.40 29.22 0.0M
2021-02-08 29.03 30.38 29.03 29.85 0.0M
2021-02-05 27.92 30.68 27.92 30.55 0.0M
2021-02-04 29.38 29.38 29.38 29.38 0.0M
2021-02-03 30.20 30.20 29.97 29.97 0.0M
2021-02-02 31.30 31.82 30.58 30.58 0.0M
2021-02-01 31.26 31.26 30.04 31.20 0.0M
2021-01-29 30.05 30.65 30.05 30.65 0.0M
2021-01-28 30.05 30.05 28.89 30.05 0.0M
2021-01-27 28.33 29.47 28.33 29.47 0.1M
2021-01-25 28.90 28.90 28.90 28.90 0.0M
2021-01-22 29.48 29.48 29.48 29.48 0.0M
2021-01-21 30.08 30.08 30.08 30.08 0.0M
2021-01-20 30.69 30.69 30.69 30.69 0.0M
2021-01-19 31.31 31.31 31.31 31.31 0.0M
2021-01-18 31.94 31.94 31.94 31.94 0.0M
2021-01-15 33.91 33.91 32.59 32.59 0.0M
2021-01-14 33.25 33.25 32.80 33.25 0.0M
2021-01-13 32.60 32.60 32.60 32.60 0.0M
2021-01-12 31.85 31.97 31.85 31.97 0.0M
2021-01-11 31.35 31.35 31.30 31.35 0.0M
2021-01-08 30.74 30.74 29.54 30.74 0.0M
2021-01-07 30.14 30.14 30.14 30.14 0.0M
2021-01-06 29.55 29.55 29.55 29.55 0.0M
2021-01-05 28.98 28.98 28.98 28.98 0.0M
2021-01-04 28.42 28.42 27.87 28.42 0.0M
2021-01-01 27.87 27.87 27.87 27.87 0.0M