Anjani Synthetics Ltd

ANJS
🏛️ 印度 →
30.44
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 39.90 40.50 34.90 36.95 0.1M
2021-12-30 35.00 37.50 33.35 37.15 0.1M
2021-12-29 33.75 35.50 31.70 33.25 0.1M
2021-12-28 28.70 32.75 28.70 31.65 0.0M
2021-12-27 30.45 30.45 25.45 28.45 0.0M
2021-12-24 29.30 30.60 28.05 29.00 0.0M
2021-12-23 28.55 29.95 28.55 29.30 0.0M
2021-12-22 29.20 30.00 28.50 28.55 0.0M
2021-12-21 29.85 29.85 28.05 28.60 0.0M
2021-12-20 29.20 30.00 27.25 27.90 0.0M
2021-12-17 29.05 30.95 29.05 29.20 0.0M
2021-12-16 31.55 31.55 28.30 29.15 0.0M
2021-12-15 30.35 30.35 28.95 29.90 0.0M
2021-12-14 28.85 30.95 28.85 30.25 0.0M
2021-12-13 30.40 31.00 29.70 30.00 0.0M
2021-12-10 28.10 30.90 28.10 30.40 0.0M
2021-12-09 28.50 31.40 28.00 29.25 0.0M
2021-12-08 29.50 31.30 27.60 29.85 0.0M
2021-12-07 31.35 31.35 28.40 29.30 0.0M
2021-12-06 29.20 30.00 28.35 28.40 0.0M
2021-12-03 28.15 30.45 28.15 29.15 0.0M
2021-12-02 28.20 29.30 28.20 28.50 0.0M
2021-12-01 28.50 29.00 27.50 28.20 0.0M
2021-11-30 29.00 29.40 28.00 28.75 0.0M
2021-11-29 27.15 31.85 27.15 27.60 0.0M
2021-11-26 28.10 28.10 27.15 27.50 0.0M
2021-11-25 26.85 27.20 26.00 26.70 0.0M
2021-11-24 26.90 28.30 26.50 28.05 0.0M
2021-11-23 28.05 28.05 26.25 26.95 0.0M
2021-11-22 28.30 28.30 26.15 26.50 0.0M
2021-11-18 28.70 29.45 27.20 28.25 0.0M
2021-11-17 26.85 28.60 26.25 27.90 0.0M
2021-11-16 26.05 27.75 25.15 26.10 0.0M
2021-11-15 26.30 28.00 26.05 26.30 0.0M
2021-11-12 28.55 28.55 26.70 27.50 0.0M
2021-11-11 27.10 27.95 25.60 27.15 0.0M
2021-11-10 26.00 26.95 26.00 26.10 0.0M
2021-11-09 26.80 26.95 26.00 26.85 0.0M
2021-11-08 26.00 27.10 26.00 26.85 0.0M
2021-11-04 27.85 27.85 26.25 26.25 0.0M
2021-11-03 27.00 27.00 26.00 26.85 0.0M
2021-11-02 26.30 27.00 25.75 27.00 0.0M
2021-11-01 26.00 27.00 26.00 26.30 0.0M
2021-10-29 26.40 27.00 25.50 27.00 0.0M
2021-10-28 27.30 27.35 26.55 26.85 0.0M
2021-10-27 26.00 27.50 26.00 26.05 0.0M
2021-10-26 25.70 27.40 25.70 26.00 0.0M
2021-10-25 27.15 28.00 25.40 26.05 0.0M
2021-10-22 26.00 28.30 24.45 27.15 0.0M
2021-10-21 26.55 26.75 25.60 26.00 0.0M
2021-10-20 26.05 27.75 25.10 25.65 0.0M
2021-10-19 26.05 27.50 26.05 26.35 0.0M
2021-10-18 26.55 28.50 26.25 26.60 0.0M
2021-10-14 27.60 29.00 26.10 27.60 0.0M
2021-10-13 29.80 29.80 27.65 28.85 0.0M
2021-10-12 29.50 29.50 27.25 28.90 0.0M
2021-10-11 28.00 28.70 27.65 28.45 0.0M
2021-10-08 26.45 28.00 26.00 27.05 0.0M
2021-10-07 27.50 27.50 25.70 26.55 0.0M
2021-10-06 25.85 27.80 24.05 26.25 0.0M
2021-10-05 27.30 27.30 26.25 27.00 0.0M
2021-10-04 28.00 28.40 25.50 26.40 0.0M
2021-10-01 26.50 28.00 26.50 28.00 0.0M
2021-09-30 28.70 28.70 27.40 27.40 0.0M
2021-09-29 28.25 28.45 27.00 28.25 0.0M
2021-09-28 29.45 29.70 28.10 29.05 0.0M
2021-09-27 27.85 29.00 27.85 28.35 0.0M
2021-09-24 28.25 28.25 27.00 27.70 0.0M
2021-09-23 26.20 29.00 26.00 27.30 0.0M
2021-09-22 26.00 27.25 25.70 26.85 0.0M
2021-09-21 26.65 26.70 25.35 26.05 0.0M
2021-09-20 26.00 26.65 25.60 26.35 0.0M
2021-09-17 27.25 27.25 25.80 26.65 0.0M
2021-09-16 25.10 26.80 25.10 26.30 0.0M
2021-09-15 25.80 25.80 25.00 25.30 0.0M
2021-09-14 25.00 26.55 24.55 25.65 0.0M
2021-09-13 25.20 26.00 24.65 25.00 0.0M
2021-09-09 25.00 27.25 25.00 25.20 0.0M
2021-09-08 24.85 26.35 24.50 25.95 0.0M
2021-09-07 25.55 26.65 24.85 25.35 0.0M
2021-09-06 26.50 27.70 25.70 25.90 0.0M
2021-09-03 26.80 27.85 25.00 25.95 0.0M
2021-09-02 25.00 26.90 24.65 25.45 0.0M
2021-09-01 25.25 27.45 25.00 25.55 0.0M
2021-08-31 25.00 29.50 25.00 25.95 0.0M
2021-08-30 26.25 27.50 25.15 26.05 0.0M
2021-08-27 27.55 27.55 25.50 27.40 0.0M
2021-08-26 26.60 30.75 21.50 26.40 0.0M
2021-08-25 24.70 26.85 24.70 25.65 0.0M
2021-08-24 25.50 25.50 21.60 24.65 0.0M
2021-08-23 24.15 26.50 23.70 25.90 0.0M
2021-08-20 23.60 26.65 23.60 24.65 0.0M
2021-08-18 25.70 26.40 24.40 25.00 0.0M
2021-08-17 27.60 27.60 25.30 25.45 0.0M
2021-08-16 28.50 28.50 26.00 26.80 0.0M
2021-08-13 27.50 28.75 26.35 26.80 0.0M
2021-08-12 26.50 28.65 26.50 27.35 0.0M
2021-08-11 26.40 28.00 26.00 26.50 0.0M
2021-08-10 30.10 30.10 25.10 27.50 0.0M
2021-08-09 30.60 32.30 30.00 30.35 0.0M
2021-08-06 31.90 32.80 30.50 30.60 0.0M
2021-08-05 30.60 32.15 30.10 31.45 0.0M
2021-08-04 33.15 34.00 31.25 31.95 0.0M
2021-08-03 30.40 35.45 30.40 33.30 0.2M
2021-08-02 33.00 33.00 29.00 30.55 0.0M
2021-07-30 30.80 32.75 30.80 31.50 0.0M
2021-07-29 33.85 33.85 30.85 31.95 0.0M
2021-07-28 28.80 33.20 28.50 31.15 0.1M
2021-07-27 31.60 31.60 27.90 29.10 0.0M
2021-07-26 32.30 32.30 28.25 29.15 0.0M
2021-07-23 27.80 32.50 27.80 30.20 0.1M
2021-07-22 31.25 32.55 27.10 28.85 0.0M
2021-07-20 29.90 31.45 27.00 27.15 0.0M
2021-07-19 29.30 29.50 26.50 28.90 0.0M
2021-07-16 30.90 31.00 28.50 28.85 0.0M
2021-07-15 32.35 32.35 29.35 31.15 0.0M
2021-07-14 31.25 31.80 29.30 31.60 0.0M
2021-07-13 31.10 32.80 30.00 30.60 0.1M
2021-07-12 26.45 30.00 25.20 29.75 0.1M
2021-07-09 25.10 26.40 25.10 25.10 0.0M
2021-07-08 25.50 26.85 25.00 25.10 0.0M
2021-07-07 25.80 25.90 25.80 25.80 0.0M
2021-07-06 26.40 28.00 25.50 26.95 0.0M
2021-07-05 25.50 26.80 24.65 26.15 0.0M
2021-07-02 25.25 26.20 25.25 26.20 0.0M
2021-07-01 26.60 26.60 25.00 25.55 0.0M
2021-06-30 26.90 27.80 25.35 27.80 0.0M
2021-06-29 26.95 27.40 25.55 26.65 0.0M
2021-06-28 26.00 26.95 25.25 26.50 0.0M
2021-06-25 25.90 27.00 25.20 26.00 0.0M
2021-06-24 25.30 27.75 21.05 25.95 0.0M
2021-06-23 25.20 25.50 25.00 25.10 0.0M
2021-06-22 26.00 26.50 24.15 25.20 0.0M
2021-06-21 25.45 26.45 24.90 25.50 0.0M
2021-06-18 25.65 26.40 24.90 25.45 0.0M
2021-06-17 24.40 25.85 24.00 25.65 0.0M
2021-06-16 26.30 26.30 24.30 24.35 0.0M
2021-06-15 28.00 28.00 24.65 25.50 0.0M
2021-06-14 24.15 26.95 24.00 25.50 0.0M
2021-06-11 25.50 26.90 24.60 24.90 0.0M
2021-06-10 25.75 25.80 24.25 25.25 0.0M
2021-06-09 24.50 25.60 24.50 24.75 0.0M
2021-06-08 24.85 25.70 24.05 25.00 0.0M
2021-06-07 25.00 26.00 24.00 24.85 0.0M
2021-06-04 26.90 26.90 25.00 25.00 0.0M
2021-06-03 25.00 25.50 24.15 25.00 0.0M
2021-06-02 25.00 25.00 24.05 25.00 0.0M
2021-06-01 23.30 25.50 23.30 25.00 0.0M
2021-05-31 25.70 27.80 23.60 24.20 0.0M
2021-05-28 26.70 26.70 23.25 24.60 0.0M
2021-05-27 27.95 27.95 23.20 25.20 0.0M
2021-05-26 25.50 25.50 23.95 24.90 0.0M
2021-05-25 25.50 25.50 23.80 25.10 0.0M
2021-05-24 24.75 25.90 24.75 25.35 0.0M
2021-05-21 26.10 26.10 24.00 25.50 0.0M
2021-05-20 25.00 25.50 23.05 24.55 0.0M
2021-05-19 25.25 25.30 24.15 25.00 0.0M
2021-05-18 27.50 27.50 24.10 25.25 0.0M
2021-05-17 26.90 26.90 24.05 24.60 0.0M
2021-05-14 25.00 26.85 25.00 25.95 0.0M
2021-05-12 27.50 27.50 23.20 25.00 0.0M
2021-05-11 24.35 25.45 23.35 24.50 0.0M
2021-05-10 22.10 27.00 22.10 24.45 0.0M
2021-05-07 24.00 24.50 24.00 24.15 0.0M
2021-05-06 26.90 26.90 23.85 24.25 0.0M
2021-05-05 24.50 24.50 23.65 23.75 0.0M
2021-05-04 26.95 26.95 23.30 24.65 0.0M
2021-05-03 24.00 24.95 23.95 24.05 0.0M
2021-04-30 25.35 25.35 22.55 24.90 0.0M
2021-04-29 23.60 25.45 23.60 25.35 0.0M
2021-04-28 23.90 27.00 23.90 24.15 0.0M
2021-04-27 27.00 27.00 22.00 23.90 0.0M
2021-04-26 24.10 26.15 22.80 24.80 0.0M
2021-04-23 22.00 24.95 22.00 24.10 0.0M
2021-04-22 23.05 25.00 23.05 25.00 0.0M
2021-04-20 24.40 24.40 23.10 24.20 0.0M
2021-04-19 23.60 24.40 22.85 23.20 0.0M
2021-04-16 24.50 24.50 23.05 23.65 0.0M
2021-04-15 23.00 24.95 21.35 22.85 0.0M
2021-04-13 24.60 25.00 20.75 23.45 0.0M
2021-04-12 28.05 31.00 23.50 25.60 0.0M
2021-04-09 27.90 27.90 24.40 26.10 0.0M
2021-04-08 24.50 26.70 23.65 26.00 0.0M
2021-04-07 25.50 25.50 23.50 24.45 0.0M
2021-04-06 24.20 27.25 24.20 25.55 0.0M
2021-04-05 28.65 29.00 25.75 26.50 0.0M
2021-04-01 25.35 29.35 25.35 27.55 0.0M
2021-03-31 30.95 30.95 26.30 27.55 0.0M
2021-03-30 33.00 33.00 28.05 28.30 0.0M
2021-03-26 29.00 31.15 28.55 30.45 0.0M
2021-03-25 32.40 32.40 28.10 28.35 0.0M
2021-03-24 29.30 31.50 27.35 30.60 0.0M
2021-03-23 28.75 29.00 25.10 28.70 0.0M
2021-03-22 24.15 28.25 24.15 26.75 0.0M
2021-03-19 25.85 26.25 24.10 26.15 0.0M
2021-03-18 25.90 27.95 23.55 23.90 0.0M
2021-03-17 25.40 27.25 25.00 25.45 0.0M
2021-03-16 24.00 24.80 24.00 24.80 0.0M
2021-03-15 24.00 24.00 22.50 23.85 0.0M
2021-03-12 24.95 25.00 22.50 23.00 0.0M
2021-03-10 25.20 25.95 23.45 23.50 0.0M
2021-03-09 25.40 26.80 22.40 25.40 0.0M
2021-03-08 24.50 26.30 24.50 24.65 0.0M
2021-03-05 25.50 26.30 25.00 26.30 0.0M
2021-03-04 23.50 25.20 23.50 24.55 0.0M
2021-03-03 23.85 25.25 23.50 24.10 0.0M
2021-03-02 21.60 23.95 21.60 23.60 0.0M
2021-03-01 22.00 23.00 21.75 21.80 0.0M
2021-02-26 22.00 22.00 21.00 21.50 0.0M
2021-02-25 22.00 23.00 21.00 22.20 0.0M
2021-02-24 23.10 24.40 20.55 22.05 0.0M
2021-02-23 22.50 22.50 21.00 22.50 0.0M
2021-02-22 22.85 22.85 20.25 21.30 0.0M
2021-02-19 21.10 21.80 19.65 20.80 0.0M
2021-02-18 20.50 22.00 20.50 21.70 0.0M
2021-02-17 21.00 22.55 18.70 20.50 0.0M
2021-02-16 20.80 20.80 20.00 20.50 0.0M
2021-02-15 21.00 21.00 18.90 19.50 0.0M
2021-02-12 19.00 21.45 18.55 20.95 0.0M
2021-02-11 21.45 21.45 19.25 19.95 0.0M
2021-02-10 22.00 22.00 18.50 21.00 0.0M
2021-02-09 20.00 20.00 20.00 20.00 0.0M
2021-02-08 20.15 20.60 18.40 19.35 0.0M
2021-02-05 20.00 20.55 20.00 20.00 0.0M
2021-02-04 20.90 20.90 20.00 20.00 0.0M
2021-02-03 20.00 20.00 19.00 20.00 0.0M
2021-02-02 19.45 20.50 19.10 20.00 0.0M
2021-02-01 19.30 20.25 18.50 20.10 0.0M
2021-01-29 19.20 19.45 19.20 19.30 0.0M
2021-01-28 17.50 19.00 17.35 19.00 0.0M
2021-01-27 17.50 18.25 17.50 18.25 0.0M
2021-01-25 18.25 18.25 18.25 18.25 0.0M
2021-01-21 18.60 19.00 17.60 18.95 0.0M
2021-01-20 18.50 19.20 18.50 18.50 0.0M
2021-01-19 19.40 19.40 18.40 19.25 0.0M
2021-01-18 18.80 19.50 18.50 19.15 0.0M
2021-01-15 18.75 19.50 18.75 19.45 0.0M
2021-01-14 19.50 19.70 18.80 19.35 0.0M
2021-01-13 18.30 18.80 17.55 18.80 0.0M
2021-01-12 17.55 18.35 17.50 18.30 0.0M
2021-01-11 17.45 18.95 17.45 18.00 0.0M
2021-01-08 18.10 19.70 18.10 18.30 0.0M
2021-01-07 19.65 20.20 19.00 19.05 0.0M
2021-01-06 20.50 21.00 19.85 19.85 0.0M
2021-01-05 19.90 20.45 19.50 20.05 0.0M
2021-01-04 20.00 21.40 19.50 19.50 0.0M
2021-01-01 20.00 20.85 19.00 20.40 0.0M