Aanchal Ispat Ltd (AANC)

AANC
🏛️ インド →
508.00
最終更新: 2025-04-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 8.57 8.57 8.40 8.40 0.0M
2023-12-28 8.74 8.74 8.57 8.57 0.0M
2023-12-27 8.75 8.85 8.74 8.74 0.0M
2023-12-26 8.90 8.90 8.90 8.90 0.0M
2023-12-22 9.08 9.08 9.08 9.08 0.0M
2023-12-21 9.26 9.26 9.26 9.26 0.0M
2023-12-20 9.44 9.44 9.44 9.44 0.0M
2023-12-19 9.85 9.88 9.05 9.63 0.0M
2023-12-18 9.41 9.41 9.05 9.41 0.1M
2023-12-15 8.55 8.97 8.55 8.97 0.1M
2023-12-14 8.20 8.55 8.02 8.55 0.1M
2023-12-13 8.24 8.24 8.01 8.15 0.1M
2023-12-12 8.25 8.25 8.01 8.16 0.1M
2023-12-11 8.00 8.39 8.00 8.16 0.1M
2023-12-08 8.20 8.48 8.20 8.24 0.0M
2023-12-07 8.62 8.62 8.21 8.32 0.1M
2023-12-06 8.47 8.68 8.10 8.32 0.1M
2023-12-05 8.75 8.75 8.40 8.47 0.1M
2023-12-04 8.73 8.88 8.46 8.74 0.0M
2023-12-01 8.89 9.00 8.61 8.73 0.0M
2023-11-30 9.07 9.07 8.70 8.87 0.0M
2023-11-29 8.80 8.90 8.80 8.80 0.0M
2023-11-28 8.94 8.94 8.66 8.80 0.0M
2023-11-24 9.00 9.00 8.75 8.86 0.0M
2023-11-23 8.89 9.08 8.75 8.93 0.0M
2023-11-22 9.10 9.10 8.80 8.88 0.0M
2023-11-21 9.10 9.10 8.99 9.00 0.0M
2023-11-20 9.00 9.10 8.90 9.00 0.0M
2023-11-17 9.19 9.19 8.99 9.01 0.0M
2023-11-16 9.39 9.39 8.81 8.90 0.0M
2023-11-15 9.10 9.10 8.70 9.03 0.0M
2023-11-13 9.49 9.49 8.90 9.10 0.0M
2023-11-12 9.50 9.50 9.02 9.10 0.0M
2023-11-10 9.20 9.20 9.00 9.10 0.0M
2023-11-09 9.20 9.20 8.98 9.10 0.0M
2023-11-08 9.23 9.35 8.86 9.20 0.0M
2023-11-07 9.48 9.48 9.10 9.23 0.0M
2023-11-06 9.03 9.34 9.00 9.30 0.0M
2023-11-03 9.01 9.15 9.01 9.10 0.0M
2023-11-02 9.35 9.35 8.91 9.01 0.0M
2023-11-01 8.95 9.41 8.70 9.35 0.1M
2023-10-31 9.19 9.19 8.66 8.97 0.0M
2023-10-30 8.98 9.33 8.75 8.81 0.0M
2023-10-27 9.40 9.40 8.73 8.98 0.0M
2023-10-26 8.97 9.40 8.60 9.18 0.1M
2023-10-25 9.37 9.37 8.90 8.97 0.0M
2023-10-23 9.25 9.29 8.90 9.01 0.0M
2023-10-20 9.25 9.39 9.08 9.25 0.0M
2023-10-19 9.48 9.48 9.10 9.18 0.1M
2023-10-18 9.59 9.69 9.35 9.41 0.0M
2023-10-17 9.50 9.63 9.05 9.41 0.0M
2023-10-16 9.16 9.59 9.16 9.48 0.0M
2023-10-13 9.74 9.74 9.12 9.39 0.1M
2023-10-12 9.79 9.90 9.50 9.59 0.1M
2023-10-11 10.00 10.14 9.70 9.79 0.1M
2023-10-10 10.19 10.19 9.80 10.10 0.0M
2023-10-09 10.10 10.15 9.81 9.94 0.0M
2023-10-06 10.00 10.31 9.90 10.10 0.0M
2023-10-05 10.08 10.42 10.05 10.17 0.0M
2023-10-04 10.59 10.59 9.87 10.14 0.1M
2023-10-03 10.51 10.70 10.30 10.38 0.0M
2023-09-29 10.45 10.70 10.40 10.51 0.1M
2023-09-28 11.01 11.01 10.35 10.48 0.1M
2023-09-27 10.75 10.99 10.65 10.79 0.0M
2023-09-26 10.86 11.15 10.51 11.01 0.1M
2023-09-25 10.90 11.18 10.85 10.89 0.0M
2023-09-22 11.19 11.23 10.77 10.85 0.0M
2023-09-21 11.11 11.22 10.71 10.96 0.0M
2023-09-20 11.36 11.38 10.90 11.10 0.1M
2023-09-18 11.48 11.48 11.00 11.14 0.1M
2023-09-15 11.25 11.59 11.10 11.34 0.1M
2023-09-14 11.70 11.70 11.12 11.45 0.0M
2023-09-13 11.22 11.64 11.22 11.34 0.0M
2023-09-12 11.75 11.75 11.25 11.59 0.1M
2023-09-11 11.79 11.89 11.06 11.52 0.1M
2023-09-08 11.23 11.60 11.17 11.56 0.1M
2023-09-07 11.50 11.50 11.09 11.23 0.1M
2023-09-06 11.40 11.49 10.80 11.40 0.3M
2023-09-05 11.35 11.35 10.80 10.95 0.1M
2023-09-04 11.00 11.50 10.85 10.98 0.2M
2023-09-01 11.58 11.58 10.73 11.00 0.3M
2023-08-31 11.35 11.67 11.15 11.23 0.1M
2023-08-30 11.59 11.59 11.20 11.35 0.1M
2023-08-29 11.83 11.89 11.26 11.38 0.1M
2023-08-28 11.50 11.89 11.20 11.80 0.1M
2023-08-25 11.68 11.68 11.11 11.45 0.1M
2023-08-24 11.90 12.00 11.42 11.47 0.1M
2023-08-23 12.01 12.15 11.50 11.67 0.1M
2023-08-22 12.25 12.43 11.71 11.91 0.1M
2023-08-21 11.69 11.90 11.69 11.90 0.0M
2023-08-18 10.80 11.34 10.80 11.34 0.1M
2023-08-17 11.35 11.65 10.79 10.80 0.3M
2023-08-16 11.50 11.96 11.30 11.35 0.3M
2023-08-14 12.30 12.50 11.65 11.87 0.3M
2023-08-11 12.50 12.50 12.00 12.22 0.2M
2023-08-10 12.76 12.99 12.30 12.39 0.2M
2023-08-09 12.70 12.96 12.52 12.76 0.1M
2023-08-08 12.98 12.99 11.99 12.75 0.2M
2023-08-07 13.30 13.43 12.40 12.62 0.4M
2023-08-04 13.25 13.58 12.95 13.03 0.4M
2023-08-03 14.59 14.75 12.92 12.94 1.1M
2023-08-02 14.35 15.55 14.35 14.35 0.7M
2023-08-01 17.90 17.95 15.94 15.94 0.6M
2023-07-31 19.00 19.05 17.50 17.71 2.0M
2023-07-28 16.75 17.85 16.23 17.16 0.5M
2023-07-27 14.90 16.90 14.20 16.57 1.0M
2023-07-26 12.60 14.83 12.31 14.66 0.6M
2023-07-25 12.52 12.85 12.25 12.36 0.1M
2023-07-24 12.80 13.39 12.00 12.52 0.7M
2023-07-21 13.26 13.64 12.50 12.78 0.1M
2023-07-20 14.00 14.00 13.20 13.26 0.1M
2023-07-19 13.51 13.94 13.40 13.55 0.0M
2023-07-18 13.75 14.44 13.11 13.55 0.0M
2023-07-17 13.25 13.58 13.00 13.45 0.0M
2023-07-14 13.50 13.95 13.00 13.17 0.1M
2023-07-13 13.81 13.98 13.25 13.50 0.0M
2023-07-12 14.25 14.25 13.51 13.81 0.0M
2023-07-11 13.35 14.20 13.35 13.72 0.1M
2023-07-10 14.69 14.70 13.50 13.82 0.1M
2023-07-07 14.50 14.73 14.16 14.42 0.0M
2023-07-06 14.75 14.90 14.34 14.60 0.0M
2023-07-05 15.89 15.89 14.11 14.34 0.1M
2023-07-04 15.24 16.00 14.60 14.98 0.3M
2023-07-03 15.25 15.25 14.05 14.58 0.1M
2023-06-30 15.38 15.89 14.85 15.02 0.0M
2023-06-28 16.00 16.00 15.10 15.38 0.1M
2023-06-27 16.00 16.50 15.40 15.86 0.2M
2023-06-26 15.00 16.00 14.75 15.89 0.3M
2023-06-23 14.90 16.35 14.60 14.70 0.2M
2023-06-22 14.41 15.25 13.10 15.07 0.2M
2023-06-21 13.50 15.25 12.60 14.13 0.3M
2023-06-20 14.25 14.25 13.55 13.71 0.0M
2023-06-19 12.97 14.00 12.72 13.82 0.1M
2023-06-16 12.50 13.42 12.50 12.72 0.1M
2023-06-15 13.02 13.44 12.72 12.75 0.1M
2023-06-14 13.50 14.25 12.90 13.01 0.0M
2023-06-13 13.80 14.00 13.50 13.51 0.0M
2023-06-12 14.24 14.24 13.05 13.79 0.0M
2023-06-09 14.50 14.50 13.67 13.90 0.0M
2023-06-08 14.25 14.50 14.00 14.10 0.0M
2023-06-07 14.50 14.50 13.75 13.81 0.0M
2023-06-06 14.30 14.58 14.10 14.19 0.0M
2023-06-05 14.30 14.70 14.30 14.30 0.0M
2023-06-02 14.75 14.75 14.11 14.40 0.0M
2023-06-01 14.12 14.89 14.05 14.30 0.0M
2023-05-31 14.75 14.75 14.25 14.60 0.0M
2023-05-30 15.19 15.20 14.25 14.89 0.0M
2023-05-29 14.45 14.82 13.50 14.59 0.0M
2023-05-26 14.15 14.15 13.05 14.10 0.0M
2023-05-25 14.24 14.25 13.61 13.85 0.0M
2023-05-24 14.25 14.25 13.90 14.24 0.0M
2023-05-23 13.88 14.25 13.88 14.15 0.0M
2023-05-22 13.51 14.00 13.11 13.88 0.0M
2023-05-19 14.70 14.70 13.66 13.94 0.0M
2023-05-18 14.70 15.20 14.05 14.18 0.0M
2023-05-17 14.46 14.90 14.26 14.39 0.0M
2023-05-16 14.93 15.50 14.01 14.46 0.0M
2023-05-15 14.95 15.75 14.44 14.93 0.0M
2023-05-12 15.50 15.79 14.43 14.57 0.1M
2023-05-11 14.90 15.90 14.80 15.21 0.1M
2023-05-10 15.90 16.55 14.50 14.61 0.0M
2023-05-09 14.50 15.44 13.70 15.15 0.1M
2023-05-08 15.69 15.69 13.81 14.30 0.0M
2023-05-05 13.90 14.88 13.32 14.88 0.1M
2023-05-04 13.50 13.80 13.05 13.53 0.0M
2023-05-03 13.25 13.72 12.35 13.33 0.0M
2023-05-02 12.98 13.90 12.70 13.12 0.0M
2023-04-28 12.67 13.20 12.65 12.88 0.0M
2023-04-27 13.00 13.49 12.31 13.03 0.0M
2023-04-26 12.80 12.99 12.49 12.67 0.0M
2023-04-25 13.00 13.40 12.02 12.49 0.1M
2023-04-24 13.50 13.50 12.80 13.00 0.0M
2023-04-21 13.00 14.00 12.90 13.20 0.0M
2023-04-20 13.50 13.50 12.26 12.74 0.1M
2023-04-19 14.00 14.09 13.05 13.41 0.0M
2023-04-18 14.43 14.43 13.12 13.75 0.0M
2023-04-17 14.00 14.45 13.75 14.13 0.0M
2023-04-13 14.00 15.20 13.55 13.93 0.1M
2023-04-12 17.43 17.43 14.56 14.84 0.1M
2023-04-11 16.52 16.54 15.25 16.00 0.1M
2023-04-10 14.65 15.04 14.65 15.04 0.0M
2023-04-06 14.33 14.33 14.33 14.33 0.0M
2023-04-05 13.65 13.65 13.65 13.65 0.0M
2023-04-03 13.00 13.00 13.00 13.00 0.0M
2023-03-31 12.29 12.39 12.29 12.39 0.0M
2023-03-29 12.35 12.70 11.74 11.80 0.0M
2023-03-28 13.10 13.10 12.35 12.35 0.0M
2023-03-27 13.44 13.44 12.50 12.99 0.0M
2023-03-24 13.54 13.54 12.90 12.90 0.0M
2023-03-23 13.11 13.59 13.00 13.54 0.0M
2023-03-22 13.79 14.15 13.20 13.49 0.0M
2023-03-21 14.35 14.40 13.62 13.70 0.0M
2023-03-20 14.30 14.30 13.71 13.90 0.0M
2023-03-17 14.34 14.34 13.57 14.11 0.0M
2023-03-16 15.00 15.00 13.99 13.99 0.0M
2023-03-15 14.02 14.89 14.02 14.72 0.1M
2023-03-14 14.30 14.30 13.50 14.23 0.0M
2023-03-13 14.94 14.98 13.60 13.70 0.1M
2023-03-10 13.50 14.28 13.21 14.27 0.0M
2023-03-09 13.48 13.60 12.96 13.60 0.0M
2023-03-08 12.85 12.97 12.75 12.96 0.1M
2023-03-06 12.02 12.36 11.57 12.36 0.0M
2023-03-03 11.54 11.85 10.81 11.78 0.1M
2023-03-02 12.20 12.20 11.30 11.34 0.0M
2023-03-01 11.30 11.90 11.15 11.87 0.0M
2023-02-28 12.10 12.30 11.20 11.35 0.1M
2023-02-27 12.30 12.30 11.55 11.75 0.0M
2023-02-24 13.25 13.35 12.15 12.15 0.0M
2023-02-23 12.00 12.75 11.55 12.75 0.1M
2023-02-22 13.00 13.00 12.15 12.15 0.0M
2023-02-21 13.20 13.50 12.60 12.75 0.0M
2023-02-20 14.05 14.05 13.10 13.15 0.0M
2023-02-17 13.95 14.80 13.75 13.75 0.0M
2023-02-16 14.80 14.90 14.05 14.45 0.0M
2023-02-15 14.90 14.90 14.25 14.25 0.0M
2023-02-14 15.50 15.50 14.10 14.95 0.1M
2023-02-13 14.50 14.80 14.50 14.80 0.0M
2023-02-10 13.70 14.10 13.10 14.10 0.0M
2023-02-09 13.95 14.00 13.05 13.45 0.0M
2023-02-08 14.25 14.55 13.65 13.70 0.0M
2023-02-07 14.95 14.95 14.25 14.25 0.0M
2023-02-06 15.70 15.75 14.90 14.95 0.1M
2023-02-03 15.90 16.50 15.60 15.65 0.0M
2023-02-02 17.00 17.20 16.35 16.40 0.0M
2023-02-01 16.80 17.60 16.80 17.20 0.0M
2023-01-31 16.80 16.80 16.20 16.80 0.0M
2023-01-30 15.55 16.00 15.55 16.00 0.1M
2023-01-27 15.75 15.85 15.20 15.25 0.0M
2023-01-25 16.30 16.40 15.50 15.95 0.0M
2023-01-24 16.65 16.95 16.10 16.30 0.0M
2023-01-23 16.70 17.00 16.60 16.70 0.0M
2023-01-20 17.25 17.30 16.55 16.80 0.0M
2023-01-19 16.40 17.45 16.40 17.30 0.0M
2023-01-18 16.95 17.25 16.35 16.80 0.0M
2023-01-17 16.35 16.80 16.35 16.75 0.0M
2023-01-16 16.45 16.45 15.55 16.15 0.0M
2023-01-13 16.50 16.95 16.15 16.15 0.1M
2023-01-12 17.80 17.85 17.00 17.00 0.0M
2023-01-11 18.20 18.20 17.25 17.85 0.1M
2023-01-10 18.55 18.65 17.65 18.15 0.0M
2023-01-09 18.45 18.80 18.20 18.55 0.0M
2023-01-06 18.70 19.70 18.20 18.80 0.0M
2023-01-05 18.15 18.95 18.10 18.80 0.0M
2023-01-04 18.80 19.00 18.10 18.80 0.0M
2023-01-03 19.80 19.80 18.50 19.05 0.0M
2023-01-02 19.15 19.35 18.50 19.25 0.0M