Ansal Housing and Construction Ltd (ANSL)

ANSL
🏛️ インド →
9.43
最終更新: 2025-09-26
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 9.94 9.94 9.50 9.51 0.2M
2023-12-28 9.58 9.95 9.51 9.71 0.3M
2023-12-27 9.84 9.84 9.15 9.53 0.2M
2023-12-26 9.74 9.90 9.36 9.53 0.3M
2023-12-22 9.60 10.19 9.29 9.74 0.2M
2023-12-21 8.73 9.77 8.73 9.69 0.3M
2023-12-20 10.85 10.85 9.05 9.54 1.0M
2023-12-19 10.82 10.82 9.84 10.05 1.3M
2023-12-18 9.84 9.84 9.84 9.84 0.2M
2023-12-15 8.99 9.19 8.62 8.95 0.3M
2023-12-14 8.98 9.11 8.81 8.84 0.2M
2023-12-13 9.09 9.09 8.80 8.95 0.1M
2023-12-12 8.76 9.18 8.76 8.88 0.3M
2023-12-11 9.20 9.20 8.71 8.76 0.4M
2023-12-08 8.90 9.10 8.84 8.98 0.9M
2023-12-07 8.55 8.89 8.55 8.67 0.2M
2023-12-06 8.81 9.00 8.45 8.57 0.1M
2023-12-05 8.92 8.94 8.22 8.84 0.4M
2023-12-04 8.25 8.55 8.10 8.52 0.4M
2023-12-01 8.66 8.66 8.10 8.15 0.1M
2023-11-30 8.64 8.64 8.21 8.49 0.3M
2023-11-29 8.30 8.64 8.26 8.56 0.1M
2023-11-28 8.57 8.60 8.35 8.47 0.1M
2023-11-24 8.61 8.79 8.51 8.57 0.1M
2023-11-23 9.00 9.00 8.43 8.61 0.2M
2023-11-22 8.80 9.00 8.61 8.87 0.1M
2023-11-21 8.90 9.00 8.61 8.77 0.2M
2023-11-20 8.90 9.10 8.53 8.70 0.2M
2023-11-17 8.95 9.00 8.95 8.97 0.1M
2023-11-16 9.11 9.11 9.11 9.11 0.1M
2023-11-15 9.44 9.44 9.29 9.29 0.2M
2023-11-13 9.44 9.44 9.40 9.40 0.4M
2023-11-12 9.26 9.26 9.26 9.26 0.0M
2023-11-10 9.08 9.08 9.08 9.08 0.1M
2023-11-09 8.91 8.91 8.91 8.91 0.1M
2023-11-08 8.74 8.74 8.74 8.74 0.1M
2023-11-07 8.57 8.57 8.57 8.57 0.1M
2023-11-06 8.41 8.41 8.41 8.41 0.1M
2023-11-03 8.25 8.25 8.25 8.25 0.1M
2023-11-02 8.09 8.09 7.81 8.09 0.1M
2023-11-01 7.95 7.95 7.94 7.94 0.1M
2023-10-31 8.10 8.10 8.10 8.10 0.0M
2023-10-30 8.26 8.26 8.26 8.26 0.0M
2023-10-27 8.42 8.42 8.42 8.42 0.0M
2023-10-26 8.59 8.59 8.59 8.59 0.0M
2023-10-25 8.81 8.81 8.76 8.76 0.1M
2023-10-23 9.29 9.29 8.93 8.93 0.2M
2023-10-20 9.11 9.11 9.11 9.11 0.2M
2023-10-19 8.92 8.94 8.92 8.94 0.4M
2023-10-18 8.75 8.77 8.68 8.77 0.4M
2023-10-17 8.60 8.60 8.60 8.60 0.2M
2023-10-16 8.44 8.44 8.44 8.44 0.3M
2023-10-13 8.28 8.28 8.20 8.28 0.3M
2023-10-12 8.12 8.12 8.12 8.12 0.3M
2023-10-11 7.86 7.97 7.86 7.97 0.2M
2023-10-10 7.77 7.99 7.77 7.82 0.3M
2023-10-09 7.86 7.92 7.86 7.92 0.5M
2023-10-06 8.02 8.02 8.02 8.02 0.3M
2023-10-05 8.18 8.18 8.18 8.18 0.0M
2023-10-04 8.34 8.34 8.34 8.34 0.0M
2023-10-03 8.19 8.51 8.00 8.51 0.8M
2023-09-29 8.10 8.20 7.91 8.11 0.4M
2023-09-28 7.80 8.15 7.50 7.95 0.6M
2023-09-27 7.83 7.84 7.82 7.84 0.5M
2023-09-26 7.39 7.47 7.30 7.47 0.7M
2023-09-25 7.12 7.12 6.93 7.12 0.2M
2023-09-22 6.97 6.97 6.61 6.79 0.3M
2023-09-21 7.01 7.25 6.90 6.95 0.2M
2023-09-20 7.41 7.48 7.04 7.11 0.2M
2023-09-18 7.83 8.00 7.30 7.41 0.3M
2023-09-15 7.99 8.05 7.50 7.68 0.3M
2023-09-14 8.09 8.10 7.80 7.86 0.3M
2023-09-13 7.90 8.35 7.60 8.09 0.9M
2023-09-12 8.34 8.45 7.19 8.00 2.9M
2023-09-11 7.50 7.98 7.50 7.98 2.2M
2023-09-08 6.48 7.50 6.05 7.26 3.8M
2023-09-07 5.55 6.25 5.31 6.25 1.5M
2023-09-06 5.12 5.38 5.04 5.21 0.1M
2023-09-05 5.25 5.47 5.03 5.12 0.2M
2023-09-04 5.23 5.75 5.20 5.36 0.3M
2023-09-01 5.22 5.48 5.03 5.28 0.2M
2023-08-31 5.30 5.60 5.20 5.44 0.3M
2023-08-30 5.58 5.90 5.20 5.50 1.3M
2023-08-29 4.47 5.28 4.35 5.28 1.2M
2023-08-28 4.19 4.50 4.19 4.40 0.2M
2023-08-25 4.48 4.48 4.18 4.26 0.0M
2023-08-24 4.35 4.48 4.26 4.39 0.1M
2023-08-23 4.43 4.50 4.35 4.41 0.1M
2023-08-22 4.40 4.48 4.11 4.39 0.2M
2023-08-21 4.40 4.40 4.00 4.37 0.1M
2023-08-18 4.30 4.39 4.27 4.33 0.1M
2023-08-17 4.38 4.50 4.28 4.31 0.1M
2023-08-16 4.38 4.40 4.15 4.33 0.1M
2023-08-14 4.40 4.49 4.21 4.29 0.1M
2023-08-11 4.14 4.54 4.14 4.39 0.1M
2023-08-10 4.10 4.45 4.10 4.25 0.1M
2023-08-09 4.46 4.46 3.73 4.35 0.2M
2023-08-08 4.30 4.47 4.15 4.36 0.1M
2023-08-07 4.19 4.29 4.11 4.27 0.1M
2023-08-04 4.05 4.20 3.94 4.15 0.2M
2023-08-03 3.85 4.05 3.82 3.98 0.1M
2023-08-02 3.97 4.00 3.80 3.89 0.1M
2023-08-01 4.00 4.00 3.81 3.89 0.1M
2023-07-31 3.99 3.99 3.74 3.91 0.2M
2023-07-28 3.94 3.94 3.81 3.86 0.1M
2023-07-27 3.82 3.98 3.82 3.85 0.1M
2023-07-26 3.90 3.93 3.81 3.87 0.1M
2023-07-25 3.95 3.95 3.87 3.88 0.0M
2023-07-24 3.88 3.99 3.80 3.87 0.1M
2023-07-21 3.75 3.89 3.75 3.80 0.0M
2023-07-20 3.73 3.89 3.73 3.81 0.0M
2023-07-19 3.66 3.85 3.66 3.79 0.1M
2023-07-18 3.76 3.83 3.68 3.76 0.1M
2023-07-17 3.84 3.93 3.72 3.77 0.1M
2023-07-14 4.00 4.04 3.51 3.76 0.2M
2023-07-13 3.93 4.04 3.86 3.90 0.1M
2023-07-12 4.08 4.08 3.84 3.93 0.0M
2023-07-11 4.00 4.06 3.95 4.00 0.0M
2023-07-10 4.01 4.07 3.85 3.97 0.1M
2023-07-07 3.99 4.04 3.91 3.98 0.1M
2023-07-06 4.02 4.04 3.95 3.99 0.0M
2023-07-05 4.02 4.10 3.85 3.99 0.1M
2023-07-04 3.99 4.10 3.92 4.01 0.0M
2023-07-03 4.00 4.10 3.86 4.00 0.3M
2023-06-30 4.12 4.12 3.97 4.01 0.0M
2023-06-28 4.10 4.10 3.96 4.07 0.0M
2023-06-27 4.04 4.11 3.99 4.00 0.1M
2023-06-26 4.18 4.18 4.02 4.08 0.0M
2023-06-23 4.09 4.20 4.07 4.08 0.0M
2023-06-22 4.28 4.28 4.08 4.09 0.0M
2023-06-21 4.13 4.38 4.08 4.12 0.1M
2023-06-20 4.20 4.20 4.05 4.13 0.0M
2023-06-19 4.25 4.41 4.00 4.22 0.2M
2023-06-16 4.32 4.39 4.15 4.24 0.1M
2023-06-15 4.42 4.42 4.15 4.19 0.1M
2023-06-14 4.26 4.40 4.12 4.29 0.1M
2023-06-13 4.34 4.44 4.20 4.21 0.2M
2023-06-12 4.12 4.40 4.12 4.31 0.2M
2023-06-09 4.29 4.29 4.10 4.17 0.1M
2023-06-08 4.19 4.40 3.95 4.13 0.2M
2023-06-07 4.00 4.14 3.92 4.03 0.1M
2023-06-06 4.25 4.25 4.01 4.02 0.1M
2023-06-05 4.19 4.20 4.02 4.14 0.0M
2023-06-02 4.18 4.25 4.11 4.18 0.1M
2023-06-01 4.12 4.19 3.99 4.15 0.2M
2023-05-31 4.05 4.10 4.00 4.05 0.0M
2023-05-30 4.03 4.19 4.03 4.06 0.1M
2023-05-29 4.19 4.20 4.03 4.05 0.1M
2023-05-26 4.17 4.17 4.02 4.07 0.0M
2023-05-25 4.25 4.25 4.05 4.09 0.1M
2023-05-24 4.13 4.23 4.01 4.15 0.2M
2023-05-23 4.13 4.14 3.91 4.03 0.1M
2023-05-22 4.24 4.29 3.95 3.98 0.1M
2023-05-19 4.20 4.33 4.14 4.15 0.0M
2023-05-18 4.29 4.29 4.11 4.22 0.0M
2023-05-17 4.30 4.36 4.12 4.21 0.0M
2023-05-16 4.25 4.39 4.15 4.22 0.0M
2023-05-15 4.24 4.43 4.22 4.25 0.1M
2023-05-12 4.19 4.35 4.19 4.26 0.1M
2023-05-11 4.30 4.30 4.16 4.19 0.1M
2023-05-10 4.18 4.35 4.11 4.30 0.1M
2023-05-09 4.21 4.43 4.21 4.30 0.1M
2023-05-08 4.40 4.54 4.26 4.31 0.0M
2023-05-05 4.35 4.50 4.27 4.44 0.1M
2023-05-04 4.36 4.44 4.25 4.40 0.1M
2023-05-03 4.29 4.36 4.11 4.34 0.1M
2023-05-02 4.45 4.45 4.13 4.18 0.1M
2023-04-28 4.38 4.48 4.12 4.33 0.1M
2023-04-27 4.59 4.59 4.28 4.33 0.1M
2023-04-26 4.45 4.60 4.36 4.50 0.1M
2023-04-25 4.39 4.60 4.39 4.54 0.1M
2023-04-24 4.43 4.52 4.33 4.48 0.1M
2023-04-21 4.45 4.60 4.36 4.43 0.1M
2023-04-20 4.60 4.60 4.31 4.46 0.0M
2023-04-19 4.68 4.68 4.42 4.50 0.1M
2023-04-18 4.25 4.58 4.25 4.42 0.1M
2023-04-17 4.58 4.58 4.11 4.34 0.2M
2023-04-13 4.41 4.55 4.23 4.50 0.3M
2023-04-12 4.32 4.45 4.17 4.37 0.1M
2023-04-11 4.15 4.35 3.71 4.29 0.2M
2023-04-10 4.45 4.53 3.96 4.06 0.4M
2023-04-06 3.89 4.65 3.89 4.40 1.3M
2023-04-05 3.66 3.95 3.66 3.88 0.1M
2023-04-03 3.45 3.80 3.25 3.66 0.2M
2023-03-31 3.26 3.35 2.95 3.25 0.1M
2023-03-29 2.94 3.17 2.81 3.10 0.2M
2023-03-28 2.90 3.00 2.76 2.88 0.2M
2023-03-27 3.02 3.09 2.80 2.88 0.3M
2023-03-24 3.07 3.07 3.00 3.02 0.2M
2023-03-23 3.07 3.09 2.91 3.03 0.2M
2023-03-22 3.15 3.28 2.80 3.03 0.3M
2023-03-21 3.45 3.45 3.06 3.15 0.1M
2023-03-20 3.51 3.56 3.00 3.28 0.6M
2023-03-17 3.62 3.62 3.48 3.52 0.2M
2023-03-16 3.64 3.64 3.46 3.59 0.2M
2023-03-15 3.50 3.69 3.50 3.60 0.1M
2023-03-14 3.62 3.69 3.53 3.63 0.1M
2023-03-13 3.85 3.85 3.63 3.70 0.2M
2023-03-10 3.69 3.84 3.54 3.76 0.2M
2023-03-09 3.72 3.74 3.60 3.65 0.2M
2023-03-08 3.62 3.77 3.50 3.65 0.1M
2023-03-06 3.74 3.84 3.55 3.73 0.2M
2023-03-03 3.57 3.70 3.57 3.67 0.1M
2023-03-02 3.72 3.72 3.56 3.61 0.1M
2023-03-01 3.70 3.75 3.55 3.63 0.2M
2023-02-28 3.64 3.75 3.51 3.65 0.1M
2023-02-27 3.66 3.78 3.46 3.61 0.1M
2023-02-24 3.79 3.83 3.66 3.72 0.0M
2023-02-23 3.80 3.83 3.75 3.80 0.1M
2023-02-22 3.93 3.93 3.65 3.73 0.1M
2023-02-21 3.93 3.95 3.86 3.91 0.1M
2023-02-20 3.90 3.97 3.85 3.92 0.1M
2023-02-17 3.97 4.00 3.85 3.95 0.1M
2023-02-16 3.86 4.00 3.86 3.93 0.0M
2023-02-15 3.90 4.00 3.81 3.89 0.1M
2023-02-14 4.18 4.18 3.86 3.90 0.1M
2023-02-13 4.07 4.38 3.98 4.03 0.1M
2023-02-10 4.07 4.07 4.00 4.01 0.1M
2023-02-09 4.03 4.08 3.95 3.99 0.1M
2023-02-08 4.10 4.10 3.98 4.02 0.0M
2023-02-07 4.01 4.15 3.95 4.06 0.1M
2023-02-06 3.98 4.10 3.93 4.01 0.2M
2023-02-03 4.02 4.02 3.82 3.88 0.1M
2023-02-02 4.05 4.05 3.90 3.94 0.1M
2023-02-01 4.09 4.09 3.97 3.99 0.1M
2023-01-31 4.10 4.10 3.98 4.03 0.1M
2023-01-30 3.86 4.10 3.86 4.06 0.1M
2023-01-27 4.09 4.09 3.82 3.95 0.1M
2023-01-25 4.10 4.10 4.01 4.05 0.1M
2023-01-24 4.11 4.11 3.98 4.08 0.1M
2023-01-23 4.10 4.10 3.96 4.08 0.1M
2023-01-20 4.08 4.08 3.99 4.03 0.1M
2023-01-19 3.96 4.09 3.96 4.02 0.1M
2023-01-18 4.13 4.13 3.96 4.04 0.1M
2023-01-17 4.14 4.14 4.00 4.04 0.0M
2023-01-16 4.18 4.19 3.80 4.03 0.2M
2023-01-13 4.14 4.23 4.08 4.11 0.1M
2023-01-12 4.21 4.27 4.10 4.14 0.0M
2023-01-11 4.27 4.27 4.10 4.20 0.1M
2023-01-10 4.08 4.38 4.01 4.17 0.1M
2023-01-09 4.30 4.38 4.10 4.18 0.2M
2023-01-06 4.40 4.40 4.20 4.22 0.1M
2023-01-05 4.30 4.37 4.25 4.30 0.0M
2023-01-04 4.31 4.44 4.28 4.36 0.1M
2023-01-03 4.47 4.53 4.30 4.39 0.1M
2023-01-02 4.44 4.50 4.20 4.46 0.1M