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

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-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
Open ZERO Brokerage Demat Account