ANI Integrated Services Share Price History

ANI Integrated

CMP as on 24-Jun-21 12:46

₹ 44.35

1.75 4.11%

Open

₹ 44.80

Turnover (lac)

₹ 8

Prev. Close

₹ 42.60

Day's Vol (shares)

₹ 18,000

Day's Range (₹)

₹ 43.00

₹ 44.80

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
23-Jun-2021	44.80	45	42.60	42.60	20	1.28	2,400	2.35	-2.20
22-Jun-2021	44.10	45.50	43.80	45.40	18	1.08	1,200	1.70	1.30
21-Jun-2021	44	45.70	43	44	20	1.22	4,800	2.65	0
18-Jun-2021	49.70	49.70	41.30	41.60	21	1.41	12,000	8.35	-8.10
17-Jun-2021	49.30	50.70	45.20	45.80	20	1.21	2,400	5.50	-3.50
16-Jun-2021	53.80	53.80	46.40	48	21	1.23	7,200	7.40	-5.80
15-Jun-2021	54	54	50	51.50	24	2.05	10,800	3.95	-2.50
14-Jun-2021	55.40	55.40	53	53.20	16	1.41	1,200	2.40	-2.30
11-Jun-2021	47.50	52.10	47.50	51.10	43	2.85	14,400	4.55	3.60
10-Jun-2021	47.40	47.40	45.90	47.40	18	1.29	2,400	1.55	0
09-Jun-2021	46	47	45.50	46.20	18	1.23	6,000	1.50	0.25
08-Jun-2021	47.90	47.90	44	45.90	18	1.16	2,400	3.90	-2.10
07-Jun-2021	48.40	48.40	47	47	14	1.08	0	1.35	-1.40
04-Jun-2021	46.30	46.30	44.10	45	15	1.08	1,200	2.25	-1.30
03-Jun-2021	45.50	45.50	43.60	44.90	21	1.24	3,600	1.90	-0.60
02-Jun-2021	46.30	46.30	44	45.30	21	1.14	6,000	2.25	-1
01-Jun-2021	45.90	45.90	43	44.40	21	1.30	4,800	2.90	-1.60
31-May-2021	45.50	45.50	44.30	44.80	15	1.07	2,400	1.15	-0.70
28-May-2021	46.90	46.90	45.20	45.40	16	1.04	0	1.70	-1.50
27-May-2021	46.80	46.80	45.90	46.10	18	1.05	1,200	0.90	-0.70
26-May-2021	46.70	46.70	44.30	44.60	16	1.18	1,200	2.45	-2.10
25-May-2021	43.80	44.70	42.60	44.60	20	1.20	2,400	2.15	0.85
24-May-2021	43	43	41.60	42.70	19	0.97	1,200	1.35	-0.30