Ansal Properties and Infrastructure Ltd (ANSP)

ANSP
🏛️ インド →
4.58
最終更新: 2025-09-30
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
2023-12-26 11.75 11.75 11.75 11.75 0.0M
2023-12-18 12.35 12.35 12.35 12.35 0.1M
2023-12-11 13.00 13.00 12.30 13.00 1.2M
2023-12-08 12.40 12.40 12.40 12.40 0.1M
2023-12-07 11.85 11.85 11.85 11.85 0.0M
2023-12-06 11.30 11.30 11.30 11.30 0.1M
2023-12-05 10.80 10.80 10.80 10.80 0.1M
2023-12-04 9.50 10.30 9.35 10.30 0.4M
2023-12-01 9.70 10.50 9.60 9.85 0.4M
2023-11-28 10.10 10.10 10.10 10.10 0.0M
2023-11-20 10.60 10.60 10.60 10.60 0.0M
2023-11-13 11.15 11.15 11.15 11.15 0.0M
2023-11-06 11.70 11.70 11.70 11.70 0.0M
2023-10-30 12.30 12.30 12.30 12.30 0.0M
2023-10-23 12.95 12.95 12.95 12.95 0.0M
2023-10-16 13.60 13.60 13.60 13.60 0.0M
2023-10-09 14.30 14.30 14.30 14.30 0.1M
2023-09-29 15.05 15.05 14.70 15.05 0.5M
2023-09-28 14.35 14.35 14.00 14.35 0.8M
2023-09-27 13.60 13.70 13.05 13.70 0.5M
2023-09-26 13.25 13.25 12.80 13.05 0.6M
2023-09-25 12.65 12.65 12.40 12.65 0.4M
2023-09-22 11.30 12.05 10.95 12.05 0.5M
2023-09-21 11.85 11.85 11.25 11.50 0.7M
2023-09-20 11.15 11.30 10.85 11.30 0.4M
2023-09-18 10.75 10.80 10.35 10.80 0.3M
2023-09-15 10.20 10.30 9.50 10.30 0.2M
2023-09-14 9.40 9.85 9.00 9.85 0.3M
2023-09-13 9.80 9.90 9.40 9.40 0.2M
2023-09-12 10.70 10.70 9.90 9.90 0.3M
2023-09-11 10.50 10.50 10.20 10.40 0.8M
2023-09-08 10.10 10.60 9.80 10.00 0.6M
2023-09-07 9.80 10.10 9.30 10.10 1.5M
2023-09-06 9.80 9.80 9.30 9.65 0.1M
2023-09-05 9.50 9.80 9.45 9.60 0.1M
2023-09-04 9.50 9.50 9.10 9.45 0.3M
2023-09-01 9.50 9.50 8.80 9.25 0.1M
2023-08-31 9.10 9.30 8.70 9.15 0.1M
2023-08-30 9.05 9.15 8.60 8.95 0.2M
2023-08-29 8.55 8.95 8.50 8.90 0.1M
2023-08-28 8.65 9.05 8.40 8.55 0.1M
2023-08-25 8.75 8.95 8.55 8.65 0.0M
2023-08-24 9.25 9.25 8.75 8.75 0.1M
2023-08-23 8.95 9.20 8.75 9.15 0.1M
2023-08-22 9.00 9.10 8.75 8.80 0.1M
2023-08-21 8.75 8.90 8.45 8.90 0.1M
2023-08-18 9.15 9.15 8.45 8.65 0.1M
2023-08-17 8.60 8.80 8.45 8.75 0.2M
2023-08-16 8.30 8.50 8.10 8.40 0.0M
2023-08-14 8.25 8.50 8.00 8.30 0.1M
2023-08-11 8.30 8.50 8.00 8.10 0.1M
2023-08-10 8.65 8.65 8.15 8.25 0.0M
2023-08-09 8.30 8.40 8.10 8.35 0.0M
2023-08-08 8.20 8.50 8.15 8.30 0.0M
2023-08-07 8.25 8.40 8.10 8.20 0.1M
2023-08-04 8.55 8.60 8.10 8.25 0.1M
2023-08-03 8.40 8.60 8.10 8.50 0.1M
2023-08-02 8.95 8.95 8.30 8.35 0.2M
2023-08-01 8.70 8.95 8.60 8.70 0.0M
2023-07-31 9.20 9.20 8.70 8.75 0.1M
2023-07-28 8.80 9.30 8.80 9.05 0.0M
2023-07-27 9.00 9.30 8.90 9.00 0.2M
2023-07-26 9.25 9.50 8.85 9.00 0.0M
2023-07-25 8.90 9.10 8.90 9.10 0.1M
2023-07-24 8.40 9.00 8.40 8.70 0.1M
2023-07-21 8.05 8.65 8.05 8.60 0.1M
2023-07-20 8.40 8.40 8.15 8.25 0.0M
2023-07-19 8.35 8.50 8.20 8.35 0.1M
2023-07-18 8.60 8.70 8.30 8.55 0.2M
2023-07-17 8.60 8.80 8.40 8.70 0.1M
2023-07-14 8.60 8.95 8.45 8.60 0.0M
2023-07-13 8.70 9.05 8.60 8.60 0.1M
2023-07-12 8.60 9.35 8.50 9.05 0.6M
2023-07-11 8.90 9.15 8.85 8.95 0.3M
2023-07-10 8.80 9.15 8.55 8.90 0.0M
2023-07-07 9.00 9.00 8.65 8.80 0.2M
2023-07-06 9.25 9.75 8.85 9.10 0.1M
2023-07-05 9.20 9.65 9.15 9.30 0.2M
2023-07-04 9.05 9.50 8.80 9.50 0.5M
2023-07-03 8.70 9.05 8.70 9.05 0.1M
2023-06-30 8.50 8.80 8.10 8.65 0.1M
2023-06-28 8.90 8.90 8.40 8.40 0.1M
2023-06-27 8.90 9.00 8.75 8.85 0.0M
2023-06-26 8.95 9.10 8.65 8.90 0.0M
2023-06-23 9.40 9.40 8.90 8.95 0.1M
2023-06-22 9.55 9.55 9.00 9.30 0.0M
2023-06-21 9.25 9.50 9.15 9.20 0.0M
2023-06-20 9.15 9.60 9.15 9.40 0.0M
2023-06-19 9.70 9.70 9.00 9.45 0.1M
2023-06-16 8.95 9.35 8.95 9.35 0.0M
2023-06-15 8.80 9.35 8.80 8.95 0.1M
2023-06-14 9.45 9.55 9.00 9.15 0.1M
2023-06-13 9.70 9.80 9.15 9.30 0.0M
2023-06-12 9.40 9.75 9.40 9.45 0.1M
2023-06-09 9.25 9.50 9.25 9.40 0.0M
2023-06-08 9.40 9.65 9.30 9.45 0.1M
2023-06-07 9.30 9.65 9.15 9.40 0.1M
2023-06-06 9.50 9.75 9.05 9.20 0.1M
2023-06-05 9.70 9.70 9.40 9.50 0.1M
2023-06-02 8.85 9.25 8.85 9.25 0.0M
2023-06-01 9.40 9.40 8.85 8.85 0.2M
2023-05-31 9.70 10.10 9.25 9.30 0.1M
2023-05-30 10.20 10.20 9.65 9.70 0.0M
2023-05-29 10.00 10.00 9.80 9.85 0.0M
2023-05-26 9.95 10.00 9.65 9.85 0.0M
2023-05-25 10.30 10.30 9.60 9.90 0.1M
2023-05-24 11.10 11.10 10.10 10.10 0.1M
2023-05-23 10.55 10.60 10.30 10.60 0.1M
2023-05-22 9.85 10.10 9.65 10.10 0.1M
2023-05-19 10.00 10.10 9.60 9.65 0.0M
2023-05-18 9.95 10.10 9.50 9.65 0.0M
2023-05-17 9.80 9.80 9.45 9.70 0.0M
2023-05-16 9.65 9.80 9.50 9.80 0.0M
2023-05-15 9.85 9.90 9.50 9.65 0.1M
2023-05-12 10.10 10.60 9.65 9.70 0.2M
2023-05-11 10.35 10.50 9.90 10.10 0.0M
2023-05-10 10.20 11.00 10.15 10.20 0.1M
2023-05-09 10.95 11.15 10.40 10.65 0.1M
2023-05-08 11.25 11.25 10.60 10.95 0.1M
2023-05-05 11.15 11.15 10.60 11.05 0.1M
2023-05-04 10.60 10.65 10.60 10.65 0.0M
2023-05-03 10.00 10.15 9.95 10.15 0.1M
2023-05-02 9.00 9.70 8.80 9.70 0.4M
2023-04-24 9.25 9.25 9.25 9.25 0.1M
2023-04-17 9.70 9.70 9.70 9.70 0.0M
2023-04-10 10.20 10.20 10.20 10.20 0.0M
2023-04-03 10.70 10.70 10.70 10.70 0.0M
2023-03-27 11.25 11.25 11.25 11.25 0.0M
2023-03-20 11.80 11.80 11.80 11.80 0.0M
2023-03-10 12.30 12.40 11.70 12.40 0.1M
2023-03-09 11.80 11.85 11.80 11.85 0.0M
2023-03-08 11.05 11.30 10.85 11.30 0.1M
2023-03-06 10.20 10.80 9.80 10.80 0.2M
2023-03-03 10.30 10.30 10.25 10.30 0.2M
2023-03-02 9.65 9.85 9.45 9.85 0.1M
2023-03-01 9.60 9.65 9.10 9.40 0.5M
2023-02-28 9.00 9.20 8.50 9.20 0.5M
2023-02-27 9.20 9.20 8.60 8.80 0.1M
2023-02-24 9.40 9.40 9.05 9.05 0.3M
2023-02-23 9.55 9.70 9.50 9.50 0.1M
2023-02-22 10.55 10.95 10.00 10.00 0.2M
2023-02-21 9.95 10.50 9.50 10.50 0.1M
2023-02-20 10.40 10.40 9.70 10.00 0.2M
2023-02-17 10.20 10.80 10.20 10.20 0.2M
2023-02-16 10.70 11.00 10.70 10.70 0.1M
2023-02-15 11.25 11.25 11.25 11.25 0.0M
2023-02-14 11.85 12.00 11.80 11.80 0.3M
2023-02-13 12.40 13.50 12.40 12.40 0.0M
2023-02-10 12.15 13.10 12.15 13.05 0.1M
2023-02-09 11.85 12.80 11.85 12.50 0.1M
2023-02-08 12.35 13.40 12.25 12.40 0.2M
2023-02-07 13.10 13.20 12.90 12.90 0.1M
2023-02-06 14.25 14.25 13.55 13.55 0.4M
2023-02-03 14.10 14.35 13.25 14.25 0.6M
2023-02-02 13.50 13.70 13.10 13.70 0.6M
2023-02-01 12.45 13.05 12.25 13.05 0.5M
2023-01-30 12.45 12.45 12.45 12.45 0.0M
2023-01-23 13.10 13.10 13.10 13.10 0.2M
2023-01-16 13.75 14.10 13.75 13.75 2.2M
2023-01-09 14.45 14.45 14.45 14.45 0.0M
2023-01-02 15.20 15.20 15.20 15.20 0.0M