ANS Industries Ltd

ANSA
🏛️ 印度 →
17.60
最后更新: 2025-09-29
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
2024-12-31 9.41 10.08 9.41 10.08 0.0M
2024-12-27 8.70 9.60 8.70 9.60 0.0M
2024-12-26 9.76 9.76 9.15 9.15 0.0M
2024-12-24 9.52 9.57 9.52 9.57 0.0M
2024-12-23 10.36 10.36 9.95 9.99 0.0M
2024-12-20 11.40 11.40 10.40 10.45 0.0M
2024-12-19 10.90 11.40 10.90 10.90 0.0M
2024-12-18 11.48 11.48 11.45 11.45 0.0M
2024-12-17 12.05 12.05 12.05 12.05 0.0M
2024-12-16 13.92 13.92 12.65 12.65 0.0M
2024-12-13 13.28 13.28 12.65 13.26 0.0M
2024-12-12 12.65 12.65 12.05 12.65 0.0M
2024-12-11 12.02 12.05 12.00 12.05 0.0M
2024-12-10 10.46 11.48 10.46 11.48 0.0M
2024-12-09 11.00 11.00 11.00 11.00 0.0M
2024-12-06 10.05 10.54 10.04 10.54 0.0M
2024-12-05 10.50 10.50 9.98 10.04 0.0M
2024-12-04 10.50 11.49 10.49 10.50 0.0M
2024-12-03 11.50 11.50 10.95 10.95 0.0M
2024-12-02 11.50 11.50 11.50 11.50 0.0M
2024-11-29 13.00 13.00 12.00 12.00 0.0M
2024-11-28 12.50 12.50 12.00 12.50 0.0M
2024-11-27 12.54 12.54 11.95 12.00 0.0M
2024-11-26 13.80 13.80 12.54 12.54 0.0M
2024-11-25 13.27 13.27 12.01 13.20 0.0M
2024-11-22 12.65 12.65 12.64 12.64 0.0M
2024-11-21 12.50 12.50 12.06 12.10 0.0M
2024-11-19 12.15 12.75 12.15 12.69 0.0M
2024-11-18 12.15 12.15 12.15 12.15 0.0M
2024-11-14 13.41 13.41 12.15 12.15 0.0M
2024-11-13 12.83 13.47 12.19 12.78 0.0M
2024-11-12 13.25 13.51 12.83 12.83 0.0M
2024-11-11 12.87 12.87 12.30 12.87 0.0M
2024-11-08 12.26 12.26 12.26 12.26 0.0M
2024-11-07 11.68 11.68 11.68 11.68 0.0M
2024-11-06 11.13 11.13 11.13 11.13 0.0M
2024-11-05 10.60 10.60 10.60 10.60 0.0M
2024-11-04 10.13 10.13 10.13 10.13 0.0M
2024-10-31 9.84 9.84 9.84 9.84 0.0M
2024-10-30 9.10 9.55 8.65 9.55 0.0M
2024-10-24 9.10 9.10 9.10 9.10 0.0M
2024-10-22 8.70 9.13 8.27 9.13 0.0M
2024-10-18 8.70 8.70 8.70 8.70 0.0M
2024-10-17 8.67 9.57 8.67 9.14 0.0M
2024-10-15 9.10 9.13 9.10 9.12 0.0M
2024-10-11 9.55 9.55 9.55 9.55 0.0M
2024-10-10 9.98 9.99 9.96 9.99 0.0M
2024-10-09 10.48 11.57 10.47 10.47 0.0M
2024-10-08 11.85 11.85 11.02 11.02 0.0M
2024-10-07 11.58 11.60 11.40 11.60 0.0M
2024-10-01 11.29 11.88 10.76 11.57 0.0M
2024-09-30 11.29 11.64 11.29 11.32 0.0M
2024-09-27 12.50 12.50 11.88 11.88 0.0M
2024-09-26 11.33 12.50 11.33 12.50 0.0M
2024-09-25 11.91 11.91 11.60 11.91 0.0M
2024-09-24 12.45 12.45 12.15 12.15 0.0M
2024-09-23 12.86 12.86 11.71 12.45 0.0M
2024-09-20 13.50 13.50 12.25 12.25 0.0M
2024-09-19 14.23 14.23 12.89 12.89 0.0M
2024-09-18 13.65 13.65 13.05 13.56 0.0M
2024-09-17 12.25 13.11 12.25 13.05 0.0M
2024-09-16 12.90 12.90 12.17 12.50 0.0M
2024-09-13 12.05 12.40 11.22 12.30 0.0M
2024-09-12 11.50 12.02 10.88 11.81 0.0M
2024-09-11 11.40 12.60 11.40 11.45 0.0M
2024-09-10 12.00 12.26 11.20 12.00 0.0M
2024-09-09 11.13 11.68 11.13 11.68 0.0M
2024-09-06 10.11 11.13 10.11 11.13 0.0M
2024-09-05 10.60 10.60 10.60 10.60 0.0M
2024-09-04 10.10 10.10 10.10 10.10 0.0M
2024-09-03 10.10 10.10 10.10 10.10 0.0M
2024-09-02 10.10 10.10 10.10 10.10 0.0M
2024-08-30 10.50 10.50 10.00 10.00 0.0M
2024-08-28 10.46 10.46 10.00 10.00 0.0M
2024-08-27 10.46 10.46 10.46 10.46 0.0M
2024-08-26 10.98 10.98 10.46 10.46 0.0M
2024-08-22 10.46 10.46 10.46 10.46 0.0M
2024-08-21 9.50 10.46 9.50 10.46 0.0M
2024-08-14 10.31 10.31 9.88 9.97 0.0M
2024-08-12 9.70 10.60 9.70 10.31 0.0M
2024-08-09 10.05 10.10 10.05 10.10 0.0M
2024-08-08 10.55 10.56 10.55 10.56 0.0M
2024-08-07 11.45 11.45 10.67 10.76 0.0M
2024-08-06 11.40 11.40 11.15 11.23 0.0M
2024-08-05 10.93 10.93 10.93 10.93 0.0M
2024-08-02 10.41 10.41 10.41 10.41 0.0M
2024-07-31 9.45 9.92 9.45 9.92 0.0M
2024-07-30 9.45 9.45 9.45 9.45 0.0M
2024-07-26 9.55 9.55 8.97 9.00 0.0M
2024-07-24 9.44 9.44 9.25 9.36 0.0M
2024-07-22 10.13 10.42 9.44 9.44 0.0M
2024-07-19 9.93 10.42 9.44 9.93 0.0M
2024-07-18 9.27 9.93 9.27 9.93 0.0M
2024-07-15 8.60 9.46 8.60 9.46 0.0M
2024-07-12 9.01 9.01 9.01 9.01 0.0M
2024-07-11 9.41 9.48 9.41 9.48 0.0M
2024-07-10 9.90 9.90 9.90 9.90 0.0M
2024-07-09 11.46 11.46 10.40 10.40 0.0M
2024-07-08 11.18 11.23 10.61 10.92 0.0M
2024-07-05 9.74 10.70 9.74 10.70 0.0M
2024-07-04 9.75 10.21 9.75 10.21 0.0M
2024-07-03 10.20 10.20 10.20 10.20 0.0M
2024-07-02 11.40 11.40 10.70 10.70 0.0M
2024-07-01 11.51 12.32 11.18 11.18 0.0M
2024-06-28 11.71 12.29 11.16 11.74 0.0M
2024-06-27 12.32 12.93 11.71 11.71 0.0M
2024-06-26 11.52 12.71 11.52 12.32 0.0M
2024-06-25 11.40 12.11 10.98 12.11 0.0M
2024-06-24 12.12 12.60 11.46 11.54 0.0M
2024-06-21 12.26 12.87 12.00 12.00 0.0M
2024-06-20 13.20 13.20 11.96 12.26 0.0M
2024-06-19 13.40 13.40 12.18 12.58 0.0M
2024-06-18 14.10 14.10 12.82 12.82 0.0M
2024-06-14 12.50 13.50 12.50 13.49 0.0M
2024-06-13 13.38 13.77 13.00 13.00 0.0M
2024-06-12 13.00 13.12 13.00 13.12 0.0M
2024-06-11 13.11 13.16 12.50 12.50 0.0M
2024-06-10 12.50 12.54 12.16 12.54 0.0M
2024-06-07 11.95 11.95 11.95 11.95 0.0M
2024-06-06 11.07 11.39 10.31 11.39 0.0M
2024-06-05 11.50 11.50 10.85 10.85 0.0M
2024-06-04 11.00 11.19 10.66 11.19 0.0M
2024-06-03 11.00 11.18 10.65 10.66 0.0M
2024-05-31 10.35 10.65 10.35 10.65 0.0M
2024-05-30 9.70 10.15 9.40 10.15 0.0M
2024-05-29 9.20 9.70 8.99 9.70 0.0M
2024-05-28 9.24 9.90 9.24 9.27 0.0M
2024-05-27 9.33 9.99 9.05 9.53 0.0M
2024-05-24 10.00 10.52 9.52 9.52 0.0M
2024-05-23 10.34 10.34 10.02 10.02 0.0M
2024-05-22 10.34 10.34 10.34 10.34 0.0M
2024-05-21 9.86 10.67 9.75 10.67 0.0M
2024-05-18 9.70 10.63 9.70 10.63 0.0M
2024-05-17 10.40 10.40 10.00 10.13 0.0M
2024-05-16 10.61 10.61 10.45 10.45 0.0M
2024-05-15 10.94 10.94 10.94 10.94 0.0M
2024-05-14 11.28 11.28 11.28 11.28 0.0M
2024-05-13 13.11 13.11 11.87 11.87 0.0M
2024-05-10 12.50 12.50 12.49 12.49 0.0M
2024-05-09 11.94 11.94 11.58 11.92 0.0M
2024-05-08 11.74 11.74 11.38 11.38 0.0M
2024-05-07 10.17 11.20 10.17 11.19 0.0M
2024-05-06 10.05 10.70 9.72 10.70 0.0M
2024-05-03 10.27 10.27 9.76 10.23 0.0M
2024-05-02 10.83 10.83 10.27 10.27 0.0M
2024-04-29 11.70 11.70 10.81 10.81 0.0M
2024-04-26 10.83 11.15 10.09 11.15 0.0M
2024-04-25 9.62 10.62 9.62 10.62 0.0M
2024-04-24 10.00 10.78 9.77 10.12 0.0M
2024-04-23 10.42 10.42 10.22 10.27 0.0M
2024-04-22 9.84 10.86 9.84 10.75 0.0M
2024-04-19 10.45 10.45 10.25 10.35 0.0M
2024-04-18 11.73 11.73 10.63 10.78 0.0M
2024-04-16 11.18 11.18 11.18 11.18 0.0M
2024-04-15 11.54 12.30 11.53 11.53 0.0M
2024-04-12 11.90 12.90 11.78 11.78 0.0M
2024-04-10 13.23 13.23 11.97 12.39 0.0M
2024-04-09 13.20 13.20 12.60 12.60 0.0M
2024-04-08 12.64 12.64 12.10 12.64 0.0M
2024-04-05 12.00 12.06 11.74 12.04 0.0M
2024-04-04 11.90 11.90 11.51 11.51 0.0M
2024-04-03 11.35 11.38 10.82 11.37 0.0M
2024-04-02 11.85 11.85 11.35 11.38 0.0M
2024-04-01 10.60 11.36 10.60 11.29 0.0M
2024-03-28 10.82 10.82 10.82 10.82 0.0M
2024-03-27 11.38 11.38 11.38 11.38 0.0M
2024-03-22 12.20 12.20 11.97 11.97 0.0M
2024-03-21 13.30 13.30 12.11 12.60 0.0M
2024-03-20 13.05 13.70 12.40 12.74 0.0M
2024-03-19 14.41 14.41 13.05 13.05 0.0M
2024-03-18 14.16 15.17 13.73 13.73 0.0M
2024-03-15 14.98 14.98 14.36 14.45 0.0M
2024-03-14 14.15 15.00 14.15 14.38 0.0M
2024-03-13 14.43 14.43 14.08 14.40 0.0M
2024-03-12 13.80 13.80 12.50 13.80 0.0M
2024-03-11 13.15 13.15 13.15 13.15 0.0M
2024-03-07 13.84 13.84 13.15 13.20 0.0M
2024-03-06 13.20 13.20 11.97 13.19 0.0M
2024-03-05 12.50 13.12 12.00 12.60 0.0M
2024-03-04 12.75 13.00 12.50 12.50 0.0M
2024-03-02 12.50 12.50 12.50 12.50 0.0M
2024-03-01 12.27 12.50 11.50 12.17 0.0M
2024-02-29 12.03 12.03 12.03 12.03 0.0M
2024-02-28 11.46 11.46 11.35 11.46 0.0M
2024-02-27 10.90 10.92 10.40 10.92 0.0M
2024-02-26 11.40 11.40 10.40 10.40 0.0M
2024-02-23 10.45 10.90 10.45 10.90 0.0M
2024-02-22 10.40 10.45 10.40 10.45 0.0M
2024-02-21 10.20 10.20 10.20 10.20 0.0M
2024-02-20 9.72 9.72 9.72 9.72 0.0M
2024-02-16 9.01 9.26 9.01 9.26 0.0M
2024-02-15 8.42 8.82 8.42 8.82 0.0M
2024-02-14 8.32 8.40 8.32 8.40 0.0M
2024-02-13 8.60 8.75 8.60 8.75 0.0M
2024-02-12 8.85 9.04 8.85 9.04 0.0M
2024-02-09 9.30 9.56 9.30 9.30 0.0M
2024-02-08 9.11 9.11 9.11 9.11 0.0M
2024-02-07 9.11 9.11 9.11 9.11 0.0M
2024-02-06 8.61 9.51 8.61 9.11 0.0M
2024-02-05 8.76 9.06 8.76 9.06 0.0M
2024-02-02 9.52 9.52 9.05 9.22 0.0M
2024-02-01 9.60 9.70 9.52 9.52 0.0M
2024-01-31 9.97 10.05 9.97 9.98 0.0M
2024-01-29 9.50 9.97 9.03 9.97 0.0M
2024-01-25 9.50 9.50 9.50 9.50 0.0M
2024-01-24 10.50 10.50 9.98 9.98 0.0M
2024-01-20 10.99 10.99 10.50 10.50 0.0M
2024-01-18 10.47 10.47 10.47 10.47 0.0M
2024-01-16 10.68 10.68 10.68 10.68 0.0M
2024-01-11 10.89 10.89 10.89 10.89 0.0M
2024-01-10 10.89 10.89 10.89 10.89 0.0M
2024-01-09 10.90 10.90 10.90 10.90 0.0M
2024-01-05 10.90 10.90 10.90 10.90 0.0M
2024-01-04 10.90 10.90 10.90 10.90 0.0M
2024-01-03 10.90 10.90 10.90 10.90 0.0M
2024-01-01 10.95 10.95 10.95 10.95 0.0M