ANI Integrated Services Share Price History

ANI Integrated

CMP as on 23-Jul-21 14:55

₹ 52.95
0.25 0.47%

Open

₹ 54.00

Turnover (lac)

₹ 15

Prev. Close

₹ 52.70

Day's Vol (shares)

₹ 27,600

Day's Range (₹)

₹ 51.20
₹ 54.40

ANI Integrated Services Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Jul-2021 54 54.40 51.20 53 20 1.48 8,400 3.20 -1.10
22-Jul-2021 51.30 52.90 49.90 52.70 16 6.39 105,600 3 1.45
20-Jul-2021 49 49.40 47 49.40 16 1.11 1,200 2.35 0.35
19-Jul-2021 50 50 47.10 49.30 15 1.12 1,200 2.85 -0.70
16-Jul-2021 48 48.90 46 47.10 16 1.02 2,400 2.90 -1
15-Jul-2021 49 49 45.30 47.90 17 1.14 1,200 3.75 -1.20
14-Jul-2021 49.90 49.90 45.60 48.90 16 1.27 3,600 4.30 -1
13-Jul-2021 49 49 45.10 47.90 15 1.08 1,200 3.90 -1.10
12-Jul-2021 50 50 45.10 46 12 1.16 2,400 4.95 -4
09-Jul-2021 49.50 49.50 45 48.70 17 1.66 12,000 4.45 -0.80
08-Jul-2021 44 49 44 47.40 16 1.11 6,000 5 3.40
07-Jul-2021 46.20 46.30 41.70 44.60 14 1.18 4,800 4.65 -1.60
06-Jul-2021 48.70 48.70 45 46.20 17 1.06 3,600 3.70 -2.50
05-Jul-2021 48.90 48.90 45.10 46.40 20 1.17 1,200 3.80 -2.50
02-Jul-2021 52.90 52.90 44.50 44.60 24 1.56 9,600 8.40 -8.30
01-Jul-2021 48 50 48 49.30 20 1.29 6,000 2 1.35
30-Jun-2021 43 47.30 39 47.20 25 1.47 7,200 8.25 4.20
29-Jun-2021 44.30 44.30 42 43.10 19 0.98 1,200 2.25 -1.20
28-Jun-2021 44.50 44.50 43 44.30 15 0.94 3,600 1.50 -0.20
25-Jun-2021 44.40 44.40 42.60 42.60 15 0.99 1,200 1.80 -1.80
24-Jun-2021 44.80 44.80 43 44.10 18 0.95 0 1.80 -0.70
Open ZERO Brokerage Demat Account