ANS Industries Ltd (ANSA)

ANSA
🏛️ インド →
17.60
最終更新: 2025-09-29
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
2021-12-31 11.00 11.60 10.50 10.72 0.0M
2021-12-30 11.11 11.11 11.05 11.05 0.0M
2021-12-29 12.27 12.27 11.11 11.11 0.0M
2021-12-28 11.69 11.69 11.69 11.69 0.0M
2021-12-27 11.14 11.14 11.14 11.14 0.0M
2021-12-24 10.61 10.61 10.61 10.61 0.0M
2021-12-23 10.11 10.11 10.10 10.11 0.0M
2021-12-22 9.63 9.63 9.60 9.63 0.0M
2021-12-21 9.18 9.18 9.18 9.18 0.0M
2021-12-20 8.75 8.75 8.75 8.75 0.0M
2021-12-17 8.34 8.34 8.34 8.34 0.0M
2021-12-15 7.95 7.95 7.95 7.95 0.0M
2021-12-14 7.58 7.58 7.58 7.58 0.0M
2021-12-13 7.22 7.22 7.22 7.22 0.0M
2021-12-10 6.88 6.88 6.88 6.88 0.0M
2021-12-09 6.25 6.56 6.25 6.56 0.0M
2021-12-08 6.25 6.25 6.25 6.25 0.0M
2021-12-07 6.50 6.50 6.04 6.04 0.0M
2021-12-02 6.35 6.35 6.35 6.35 0.0M
2021-11-26 6.35 6.35 6.35 6.35 0.0M
2021-11-22 6.20 6.45 6.20 6.20 0.0M
2021-11-16 6.45 6.45 6.32 6.32 0.0M
2021-10-27 6.32 6.32 6.32 6.32 0.0M
2021-10-26 6.65 6.65 6.65 6.65 0.0M
2021-10-12 6.65 6.65 6.65 6.65 0.0M
2021-10-05 6.90 7.00 6.90 7.00 0.0M
2021-09-30 7.20 7.25 7.20 7.25 0.0M
2021-09-27 7.56 7.56 7.56 7.56 0.0M
2021-09-21 7.56 7.56 7.56 7.56 0.0M
2021-09-16 7.57 7.57 7.56 7.56 0.0M
2021-09-08 8.15 8.15 7.95 7.95 0.0M
2021-09-07 7.95 7.95 7.95 7.95 0.0M
2021-09-06 7.95 7.95 7.95 7.95 0.0M
2021-09-01 8.35 8.35 8.35 8.35 0.0M
2021-08-31 8.50 8.50 8.50 8.50 0.0M
2021-08-26 8.50 8.50 8.50 8.50 0.0M
2021-08-25 8.10 8.10 8.10 8.10 0.0M
2021-08-23 7.85 8.24 7.46 8.24 0.0M
2021-08-20 7.85 7.85 7.85 7.85 0.0M
2021-08-18 7.84 7.84 7.84 7.84 0.0M
2021-08-17 7.85 7.85 7.84 7.84 0.0M
2021-08-16 8.25 8.25 8.25 8.25 0.0M
2021-08-13 8.68 8.68 8.68 8.68 0.0M
2021-08-12 9.13 9.13 9.13 9.13 0.0M
2021-08-11 9.00 9.00 8.70 8.70 0.0M
2021-08-10 9.15 9.15 9.15 9.15 0.0M
2021-08-09 9.63 9.63 9.63 9.63 0.0M
2021-08-06 9.18 9.18 9.18 9.18 0.0M
2021-08-03 8.65 9.55 8.65 8.75 0.0M
2021-07-30 9.30 9.30 9.10 9.10 0.0M
2021-07-29 9.13 9.13 9.10 9.10 0.0M
2021-07-28 9.40 9.40 9.13 9.13 0.0M
2021-07-27 9.12 9.13 9.12 9.13 0.0M
2021-07-26 9.88 9.88 9.12 9.12 0.0M
2021-07-23 10.03 10.50 9.53 9.60 0.0M
2021-07-22 10.65 10.65 9.88 10.03 0.0M
2021-07-20 10.48 10.48 9.96 10.40 0.0M
2021-07-19 10.50 10.50 10.45 10.48 0.0M
2021-07-16 10.00 10.00 10.00 10.00 0.0M
2021-07-15 10.19 10.19 10.00 10.00 0.0M
2021-07-14 10.19 10.19 10.19 10.19 0.0M
2021-07-13 10.21 10.21 10.19 10.19 0.0M
2021-07-12 10.72 10.72 10.19 10.21 0.0M
2021-07-09 10.95 10.95 10.20 10.72 0.0M
2021-07-08 10.73 10.73 10.71 10.72 0.0M
2021-07-07 10.25 10.95 10.22 10.22 0.0M
2021-07-06 10.95 10.95 10.75 10.75 0.0M
2021-07-05 10.75 10.75 10.00 10.75 0.0M
2021-07-02 10.57 10.57 10.07 10.50 0.0M
2021-07-01 10.40 10.57 9.57 10.57 0.0M
2021-06-30 10.58 10.58 10.06 10.07 0.0M
2021-06-29 11.35 11.35 10.57 10.58 0.0M
2021-06-28 11.12 11.12 10.80 11.12 0.0M
2021-06-25 11.12 11.12 10.40 11.12 0.0M
2021-06-24 10.95 11.00 10.20 10.90 0.0M
2021-06-23 10.70 10.70 10.45 10.70 0.0M
2021-06-22 10.70 10.70 10.36 10.70 0.0M
2021-06-21 10.95 10.95 10.90 10.90 0.0M
2021-06-18 10.45 11.49 10.45 10.45 0.0M
2021-06-17 11.00 11.00 10.45 11.00 0.0M
2021-06-16 10.45 11.00 10.06 11.00 0.0M
2021-06-15 11.00 11.00 10.45 10.58 0.0M
2021-06-14 10.45 11.00 10.45 10.99 0.0M
2021-06-11 11.00 11.00 10.41 11.00 0.0M
2021-06-10 11.00 11.00 10.45 10.95 0.0M
2021-06-09 11.00 11.00 10.88 11.00 0.0M
2021-06-08 10.80 11.00 10.45 10.67 0.0M
2021-06-07 11.00 11.00 10.45 11.00 0.0M
2021-06-04 11.00 11.00 11.00 11.00 0.0M
2021-06-03 11.55 11.55 10.80 11.00 0.0M
2021-06-01 11.24 11.24 11.00 11.00 0.0M
2021-05-31 11.20 11.49 10.66 11.24 0.0M
2021-05-28 11.20 11.20 11.20 11.20 0.0M
2021-05-27 10.81 10.81 10.00 10.80 0.0M
2021-05-26 10.50 10.50 9.98 10.50 0.0M
2021-05-25 10.55 10.55 10.10 10.50 0.0M
2021-05-21 10.55 10.55 10.55 10.55 0.0M
2021-05-20 11.10 11.10 10.55 10.55 0.0M
2021-05-19 11.25 11.25 11.10 11.10 0.0M
2021-05-18 11.55 11.55 11.55 11.55 0.0M
2021-05-17 11.00 11.00 10.50 11.00 0.0M
2021-05-14 10.85 11.39 10.31 11.00 0.0M
2021-05-12 10.85 10.85 10.85 10.85 0.0M
2021-05-10 11.75 11.75 11.40 11.40 0.0M
2021-05-07 11.99 11.99 11.99 11.99 0.0M
2021-05-06 12.36 12.36 12.36 12.36 0.0M
2021-05-05 11.78 11.78 11.78 11.78 0.0M
2021-05-04 12.00 12.00 11.78 11.78 0.0M
2021-05-03 12.50 12.50 12.40 12.40 0.0M
2021-04-29 13.00 13.00 13.00 13.00 0.0M
2021-04-28 13.00 13.00 13.00 13.00 0.0M
2021-04-27 12.50 13.00 12.50 13.00 0.0M
2021-04-26 12.55 12.55 12.50 12.50 0.0M
2021-04-23 12.50 12.50 12.50 12.50 0.0M
2021-04-22 12.65 12.65 12.65 12.65 0.0M
2021-04-20 13.30 13.30 13.30 13.30 0.0M
2021-04-19 14.00 14.00 14.00 14.00 0.0M
2021-04-15 14.70 14.70 14.70 14.70 0.0M
2021-04-09 15.45 15.45 15.45 15.45 0.0M
2021-04-08 16.25 16.25 16.25 16.25 0.0M
2021-04-07 17.10 17.10 17.10 17.10 0.0M
2021-04-05 17.95 17.95 17.95 17.95 0.0M
2021-03-30 18.15 18.15 18.15 18.15 0.0M
2021-03-26 17.45 17.45 17.45 17.45 0.0M
2021-03-25 17.25 17.25 16.65 16.65 0.0M
2021-03-24 17.50 17.50 17.50 17.50 0.0M
2021-03-18 18.05 18.15 18.05 18.15 0.0M
2021-03-15 19.20 19.20 18.15 18.15 0.0M
2021-03-12 19.00 19.00 19.00 19.00 0.0M
2021-03-10 19.10 19.10 19.10 19.10 0.0M
2021-03-09 18.75 19.25 18.75 19.20 0.0M
2021-03-08 17.15 18.35 17.15 18.35 0.0M
2021-03-03 17.50 17.50 17.50 17.50 0.0M
2021-03-02 16.70 16.70 16.70 16.70 0.0M
2021-03-01 15.93 16.70 15.93 16.70 0.0M
2021-02-26 15.18 15.93 15.18 15.93 0.0M
2021-02-25 14.89 15.18 14.89 15.18 0.0M
2021-02-24 14.46 14.46 14.46 14.46 0.0M
2021-02-23 13.78 13.78 13.78 13.78 0.0M
2021-02-19 15.22 15.22 13.78 13.78 0.0M
2021-02-17 14.50 14.50 14.50 14.50 0.0M
2021-02-16 14.50 14.67 14.50 14.50 0.0M
2021-02-15 14.00 14.00 12.85 13.98 0.0M
2021-02-12 13.49 13.49 12.25 13.49 0.0M
2021-02-11 12.85 12.85 12.85 12.85 0.0M
2021-02-10 12.75 13.52 12.75 13.52 0.0M
2021-02-09 12.88 12.88 12.88 12.88 0.0M
2021-02-08 12.88 12.88 12.88 12.88 0.0M
2021-02-05 12.88 12.88 12.88 12.88 0.0M
2021-02-03 14.96 14.96 13.54 13.54 0.0M
2021-02-02 15.00 15.00 14.25 14.25 0.0M
2021-02-01 14.10 15.00 14.10 15.00 0.0M
2021-01-29 14.15 14.80 14.15 14.80 0.0M
2021-01-28 14.85 14.85 14.85 14.85 0.0M
2021-01-27 15.60 17.15 15.60 15.60 0.0M
2021-01-25 16.40 16.40 16.40 16.40 0.0M
2021-01-22 17.25 17.25 17.25 17.25 0.0M
2021-01-21 18.15 18.15 18.15 18.15 0.0M
2021-01-19 19.10 19.10 19.10 19.10 0.0M
2021-01-18 20.30 20.30 20.10 20.10 0.0M
2021-01-15 21.15 21.15 21.15 21.15 0.0M
2021-01-14 21.30 21.30 21.30 21.30 0.0M
2021-01-13 21.50 21.50 21.50 21.50 0.0M
2021-01-12 21.60 21.60 21.60 21.60 0.0M
2021-01-07 21.70 21.70 21.60 21.60 0.0M
2021-01-06 21.70 21.70 21.70 21.70 0.0M