Comparing Back to the side-by-side chart ↗
ANANTRAJ.NS (ANANTRAJ.NS) — Historial de precios
A 2026-10-19 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 513.00 | 520.90 | 496.00 | 497.55 | -2.77% | 2,140,822 |
| 2026-10-16 | 524.00 | 525.70 | 510.00 | 511.75 | -2.35% | 2,910,470 |
| 2026-10-15 | 555.00 | 557.15 | 517.40 | 524.05 | -6.11% | 2,209,671 |
| 2026-10-14 | 562.65 | 562.80 | 551.75 | 558.15 | -0.80% | 1,508,241 |
| 2026-10-13 | 574.00 | 574.00 | 556.20 | 562.65 | -1.21% | 1,371,583 |
| 2026-10-12 | 576.70 | 586.40 | 565.95 | 569.55 | -0.21% | 870,332 |
| 2026-10-09 | 588.00 | 590.65 | 568.35 | 570.75 | -2.02% | 1,446,522 |
| 2026-10-08 | 615.00 | 616.90 | 567.55 | 582.50 | -4.84% | 1,898,871 |
| 2026-10-07 | 613.70 | 622.55 | 601.55 | 612.15 | +0.53% | 2,034,133 |
| 2026-10-06 | 590.00 | 611.45 | 587.80 | 608.90 | +3.66% | 1,142,191 |
| 2026-10-05 | 580.00 | 592.85 | 575.00 | 587.40 | +1.65% | 1,053,429 |
| 2026-10-01 | 595.00 | 598.50 | 569.05 | 577.85 | -3.51% | 1,533,673 |
| 2026-09-30 | 605.00 | 611.00 | 597.00 | 598.90 | -0.56% | 1,122,020 |
| 2026-09-29 | 605.00 | 613.60 | 599.00 | 602.30 | -0.93% | 1,194,043 |
| 2026-09-28 | 615.00 | 619.80 | 601.80 | 607.95 | -1.53% | 1,047,967 |
| 2026-09-25 | 622.55 | 628.40 | 613.20 | 617.40 | -1.07% | 1,198,697 |
| 2026-09-24 | 625.00 | 636.00 | 621.05 | 624.10 | -1.22% | 1,717,068 |
| 2026-09-23 | 609.90 | 633.85 | 607.75 | 631.80 | +3.56% | 3,329,387 |
| 2026-09-22 | 595.90 | 614.80 | 594.50 | 610.10 | +2.50% | 1,661,656 |
| 2026-09-21 | 606.00 | 611.70 | 594.00 | 595.20 | -1.81% | 648,055 |
| 2026-09-18 | 595.00 | 607.50 | 595.00 | 606.15 | +1.55% | 1,464,027 |
| 2026-09-17 | 582.00 | 600.20 | 579.40 | 596.90 | +2.30% | 1,898,147 |
| 2026-09-16 | 585.00 | 594.90 | 576.85 | 583.50 | -0.41% | 2,951,237 |
| 2026-09-15 | 601.05 | 605.30 | 583.05 | 585.90 | -2.08% | 1,793,456 |
| 2026-09-11 | 602.00 | 604.45 | 585.05 | 598.35 | -1.72% | 2,041,960 |
| 2026-09-10 | 610.05 | 615.95 | 605.30 | 608.85 | -0.77% | 1,181,722 |
| 2026-09-09 | 622.00 | 625.80 | 612.50 | 613.60 | -1.96% | 2,109,667 |
| 2026-09-08 | 641.00 | 641.00 | 623.05 | 625.85 | -1.94% | 1,005,063 |
| 2026-09-07 | 622.00 | 644.80 | 615.20 | 638.25 | +2.05% | 5,173,652 |
| 2026-09-04 | 633.00 | 646.40 | 622.10 | 625.45 | -0.45% | 4,215,356 |
| 2026-09-03 | 598.00 | 640.25 | 598.00 | 628.30 | +6.70% | 22,186,819 |
| 2026-09-02 | 583.00 | 594.85 | 571.35 | 588.85 | +0.18% | 1,282,254 |
| 2026-09-01 | 603.90 | 604.75 | 584.60 | 587.80 | -2.67% | 1,114,268 |
| 2026-08-31 | 603.00 | 606.40 | 590.90 | 603.90 | -0.37% | 1,596,650 |
| 2026-08-28 | 605.25 | 611.90 | 603.20 | 606.15 | +0.15% | 616,038 |
| 2026-08-27 | 608.70 | 610.75 | 603.00 | 605.25 | -0.18% | 823,699 |
| 2026-08-26 | 613.15 | 617.65 | 598.25 | 606.35 | -1.11% | 1,356,485 |
| 2026-08-25 | 614.00 | 616.40 | 609.00 | 613.15 | -0.24% | 821,262 |
| 2026-08-24 | 625.00 | 631.00 | 612.60 | 614.60 | -1.66% | 1,020,259 |
| 2026-08-21 | 637.05 | 642.95 | 623.00 | 625.00 | -1.40% | 1,207,841 |
| 2026-08-20 | 633.70 | 649.00 | 630.55 | 633.85 | +0.36% | 3,857,969 |
| 2026-08-19 | 627.00 | 640.50 | 621.00 | 631.55 | +0.72% | 4,252,327 |
| 2026-08-18 | 623.00 | 633.00 | 621.95 | 627.05 | -0.08% | 1,119,254 |
| 2026-08-17 | 629.00 | 634.40 | 622.75 | 627.55 | -0.38% | 1,000,410 |
| 2026-08-14 | 629.90 | 631.45 | 618.50 | 629.95 | +0.46% | 1,472,651 |
| 2026-08-13 | 614.00 | 631.45 | 606.05 | 627.05 | +2.02% | 2,146,807 |
| 2026-08-12 | 609.00 | 620.20 | 600.15 | 614.65 | +1.39% | 1,700,060 |
| 2026-08-11 | 604.80 | 613.00 | 597.35 | 606.25 | +0.33% | 1,211,984 |
| 2026-08-10 | 620.00 | 628.35 | 593.30 | 604.25 | -1.89% | 2,698,569 |
| 2026-08-07 | 616.95 | 627.30 | 613.50 | 615.90 | -0.24% | 1,039,127 |
| 2026-08-06 | 629.70 | 632.20 | 615.30 | 617.40 | -1.72% | 1,198,644 |
| 2026-08-05 | 633.50 | 639.00 | 624.30 | 628.20 | -0.35% | 1,258,171 |
| 2026-08-04 | 626.25 | 634.00 | 623.35 | 630.40 | +0.68% | 1,481,640 |
| 2026-08-03 | 626.00 | 641.70 | 621.15 | 626.15 | +0.26% | 2,760,905 |
| 2026-07-31 | 613.10 | 632.40 | 608.50 | 624.50 | +2.44% | 4,084,776 |
| 2026-07-30 | 613.90 | 615.90 | 602.75 | 609.60 | -0.62% | 3,018,560 |
| 2026-07-29 | 611.95 | 620.95 | 607.45 | 613.40 | +0.57% | 1,555,849 |
| 2026-07-28 | 616.60 | 625.00 | 602.75 | 609.95 | -1.13% | 1,921,603 |
| 2026-07-27 | 588.00 | 619.60 | 586.30 | 616.90 | +5.17% | 4,640,775 |
| 2026-07-24 | 580.20 | 591.65 | 576.00 | 586.55 | -0.10% | 3,000,923 |
| 2026-07-23 | 615.00 | 618.95 | 585.50 | 587.15 | -4.74% | 2,847,352 |
| 2026-07-22 | 620.00 | 627.75 | 606.35 | 616.35 | +1.23% | 7,842,106 |
| 2026-07-21 | 603.00 | 612.00 | 598.15 | 608.85 | +1.34% | 3,674,074 |
| 2026-07-20 | 595.00 | 603.00 | 582.50 | 600.80 | +1.47% | 3,798,674 |
| 2026-07-17 | 573.75 | 595.00 | 561.00 | 592.10 | +3.16% | 4,283,442 |
| 2026-07-16 | 575.70 | 585.85 | 571.00 | 573.95 | +0.13% | 1,633,835 |
| 2026-07-15 | 565.00 | 584.60 | 565.00 | 573.20 | -0.08% | 1,138,367 |
| 2026-07-14 | 583.00 | 588.85 | 571.00 | 573.65 | -2.63% | 1,367,955 |
| 2026-07-13 | 580.00 | 591.25 | 572.00 | 589.15 | +0.56% | 2,623,045 |
| 2026-07-10 | 575.00 | 589.05 | 569.70 | 585.85 | +2.88% | 4,488,608 |
| 2026-07-09 | 548.10 | 572.00 | 548.10 | 569.45 | +4.53% | 3,209,123 |
| 2026-07-08 | 532.00 | 572.30 | 528.20 | 544.75 | +1.24% | 10,130,986 |
| 2026-07-07 | 552.60 | 555.00 | 535.75 | 538.10 | -2.32% | 1,257,210 |
| 2026-07-06 | 556.90 | 560.95 | 544.10 | 550.90 | -0.69% | 1,983,441 |
| 2026-07-03 | 541.00 | 556.75 | 532.45 | 554.70 | +3.17% | 4,106,068 |
| 2026-07-02 | 518.00 | 542.00 | 518.00 | 537.65 | +4.01% | 2,163,827 |
| 2026-07-01 | 523.00 | 525.90 | 513.00 | 516.90 | -0.83% | 876,099 |
| 2026-06-30 | 514.05 | 523.00 | 511.25 | 521.25 | +1.46% | 851,082 |
| 2026-06-29 | 521.35 | 523.70 | 512.00 | 513.75 | -1.68% | 851,636 |
| 2026-06-25 | 530.45 | 534.55 | 520.50 | 522.55 | -1.14% | 1,046,702 |
| 2026-06-24 | 520.00 | 530.80 | 517.00 | 528.60 | +1.11% | 1,345,998 |
| 2026-06-23 | 531.95 | 538.80 | 521.10 | 522.80 | -1.78% | 1,939,150 |
| 2026-06-22 | 523.00 | 534.90 | 521.10 | 532.30 | +2.33% | 1,651,719 |
| 2026-06-19 | 527.00 | 527.00 | 516.90 | 520.20 | -1.62% | 1,660,399 |
| 2026-06-18 | 532.00 | 538.30 | 525.00 | 528.75 | -0.40% | 1,620,107 |
| 2026-06-17 | 541.00 | 542.00 | 528.55 | 530.90 | -1.81% | 1,620,936 |
| 2026-06-16 | 541.00 | 548.15 | 535.70 | 540.70 | +0.63% | 1,493,144 |
| 2026-06-15 | 545.00 | 546.80 | 535.05 | 537.30 | +0.48% | 1,621,264 |
| 2026-06-12 | 520.50 | 536.00 | 520.50 | 534.75 | +4.19% | 2,003,498 |
| 2026-06-11 | 514.00 | 528.20 | 510.30 | 513.25 | -1.17% | 1,727,954 |
| 2026-06-10 | 541.35 | 543.70 | 517.00 | 519.35 | -3.96% | 1,783,778 |
| 2026-06-09 | 540.80 | 552.90 | 535.00 | 540.75 | +0.64% | 2,494,493 |
| 2026-06-08 | 557.00 | 558.00 | 531.50 | 537.30 | -5.75% | 3,763,712 |
| 2026-06-05 | 595.20 | 598.80 | 566.50 | 570.05 | -3.27% | 4,258,654 |
| 2026-06-04 | 542.80 | 592.95 | 542.00 | 589.35 | +7.55% | 13,503,181 |
| 2026-06-03 | 550.00 | 559.00 | 540.50 | 548.00 | -0.76% | 2,655,115 |
| 2026-06-02 | 560.00 | 563.25 | 546.00 | 552.20 | +2.52% | 9,361,239 |
| 2026-06-01 | 522.00 | 548.95 | 517.00 | 538.65 | +4.77% | 8,827,842 |
| 2026-05-29 | 510.80 | 528.00 | 504.00 | 514.15 | +1.15% | 3,429,985 |
| 2026-05-27 | 504.00 | 510.40 | 500.00 | 508.30 | +0.89% | 897,810 |
| 2026-05-26 | 506.65 | 514.90 | 502.60 | 503.80 | -0.73% | 1,070,652 |
| 2026-05-25 | 514.05 | 514.05 | 506.00 | 507.50 | +0.70% | 912,547 |
| 2026-05-22 | 510.00 | 517.65 | 502.30 | 503.95 | -1.23% | 1,419,443 |
| 2026-05-21 | 496.00 | 513.00 | 490.00 | 510.25 | +4.41% | 2,044,302 |
| 2026-05-20 | 477.00 | 490.00 | 472.00 | 488.70 | +1.30% | 1,197,705 |
| 2026-05-19 | 480.00 | 489.60 | 477.20 | 482.45 | +1.30% | 1,533,816 |
| 2026-05-18 | 480.00 | 481.15 | 464.00 | 476.25 | -2.45% | 2,123,184 |
| 2026-05-15 | 499.00 | 499.10 | 486.25 | 488.20 | -1.25% | 1,076,313 |
| 2026-05-14 | 504.00 | 508.00 | 483.15 | 494.40 | -0.72% | 2,217,788 |
| 2026-05-13 | 503.00 | 511.25 | 494.75 | 498.00 | -0.89% | 2,553,741 |
| 2026-05-12 | 543.70 | 553.10 | 500.00 | 502.45 | -6.70% | 4,790,746 |
| 2026-05-11 | 560.85 | 560.90 | 536.75 | 538.55 | -3.98% | 3,887,455 |
| 2026-05-08 | 556.00 | 564.85 | 548.00 | 560.85 | +0.89% | 2,279,805 |
| 2026-05-07 | 561.10 | 564.85 | 550.10 | 555.90 | -0.13% | 4,346,939 |
| 2026-05-06 | 526.00 | 559.70 | 525.10 | 556.65 | +6.96% | 6,328,940 |
| 2026-05-05 | 512.20 | 525.70 | 510.10 | 520.45 | +1.98% | 3,501,412 |
| 2026-05-04 | 493.00 | 513.00 | 492.00 | 510.35 | +4.82% | 2,861,685 |
| 2026-04-30 | 487.90 | 494.80 | 481.20 | 486.90 | -0.81% | 1,245,703 |
| 2026-04-29 | 495.00 | 499.40 | 489.20 | 490.90 | -0.45% | 1,318,300 |
| 2026-04-28 | 500.90 | 506.70 | 491.50 | 493.10 | -1.56% | 2,118,322 |
| 2026-04-27 | 466.00 | 509.90 | 466.00 | 500.90 | +8.33% | 13,763,024 |
| 2026-04-24 | 510.80 | 514.35 | 447.35 | 462.40 | -9.38% | 7,150,693 |
| 2026-04-23 | 517.90 | 520.00 | 507.70 | 510.25 | -1.57% | 1,204,779 |
| 2026-04-22 | 513.00 | 521.15 | 510.40 | 518.40 | +0.78% | 1,063,103 |
| 2026-04-21 | 509.30 | 526.05 | 508.30 | 514.40 | +1.50% | 2,080,621 |
| 2026-04-20 | 511.30 | 516.70 | 502.20 | 506.80 | -1.29% | 1,940,004 |
| 2026-04-17 | 510.50 | 519.00 | 509.30 | 513.40 | +0.67% | 1,445,420 |
| 2026-04-16 | 508.50 | 512.85 | 499.00 | 510.00 | +1.32% | 1,997,409 |
| 2026-04-15 | 494.70 | 509.65 | 493.00 | 503.35 | +3.72% | 2,786,215 |
| 2026-04-13 | 474.15 | 489.45 | 465.15 | 485.30 | -0.57% | 1,860,626 |
| 2026-04-10 | 480.00 | 493.85 | 479.90 | 488.10 | +2.38% | 1,912,472 |
| 2026-04-09 | 485.00 | 487.60 | 471.45 | 476.75 | -1.74% | 1,922,429 |
| 2026-04-08 | 486.00 | 487.70 | 474.70 | 485.20 | +5.60% | 2,223,420 |
| 2026-04-07 | 451.00 | 462.50 | 446.60 | 459.45 | +0.86% | 1,589,197 |
| 2026-04-06 | 450.00 | 457.95 | 438.20 | 455.55 | +0.84% | 2,040,997 |
| 2026-04-02 | 429.45 | 455.30 | 427.10 | 451.75 | +0.79% | 2,452,336 |
| 2026-04-01 | 425.00 | 452.65 | 420.35 | 448.20 | +10.48% | 5,712,979 |
| 2026-03-30 | 429.00 | 429.95 | 403.00 | 405.70 | -7.23% | 4,152,398 |
| 2026-03-27 | 453.50 | 453.50 | 434.40 | 437.30 | -4.05% | 3,151,476 |
| 2026-03-25 | 454.70 | 469.75 | 453.55 | 455.75 | +1.44% | 2,135,406 |
| 2026-03-24 | 457.00 | 457.00 | 442.40 | 449.30 | +1.62% | 1,825,779 |
| 2026-03-23 | 455.00 | 456.00 | 440.00 | 442.15 | -5.09% | 1,717,859 |
| 2026-03-20 | 454.80 | 470.00 | 453.50 | 465.85 | +4.03% | 2,239,014 |
| 2026-03-19 | 458.00 | 462.00 | 446.05 | 447.80 | -4.89% | 1,551,358 |
| 2026-03-18 | 451.90 | 473.00 | 450.80 | 470.80 | +4.87% | 2,159,124 |
| 2026-03-17 | 443.85 | 450.55 | 435.50 | 448.95 | +1.58% | 1,647,512 |
| 2026-03-16 | 447.90 | 447.90 | 427.15 | 441.95 | -1.79% | 2,841,055 |
| 2026-03-13 | 469.60 | 473.05 | 448.00 | 450.00 | -4.17% | 1,589,366 |
| 2026-03-12 | 467.00 | 475.75 | 458.00 | 469.60 | -0.62% | 2,016,171 |
| 2026-03-11 | 485.35 | 493.80 | 471.00 | 472.55 | -2.64% | 1,477,633 |
| 2026-03-10 | 485.00 | 490.00 | 475.55 | 485.35 | +2.57% | 1,255,460 |
| 2026-03-09 | 478.70 | 479.00 | 462.55 | 473.20 | -3.26% | 2,211,447 |
| 2026-03-06 | 490.70 | 497.70 | 487.10 | 489.15 | -0.54% | 1,049,282 |
| 2026-03-05 | 494.70 | 501.15 | 480.80 | 491.80 | +0.51% | 2,218,265 |
| 2026-03-04 | 500.00 | 502.00 | 485.00 | 489.30 | -3.89% | 2,517,876 |
| 2026-03-02 | 505.30 | 519.40 | 503.50 | 509.10 | -3.91% | 2,143,411 |
| 2026-02-27 | 534.50 | 537.90 | 523.90 | 529.80 | -1.14% | 1,633,800 |
| 2026-02-26 | 538.00 | 547.00 | 535.00 | 535.90 | -0.31% | 1,074,853 |
| 2026-02-25 | 546.90 | 548.70 | 535.00 | 537.55 | -1.17% | 1,341,423 |
| 2026-02-24 | 548.50 | 548.50 | 536.00 | 543.90 | -0.68% | 1,169,338 |
| 2026-02-23 | 553.10 | 553.35 | 542.00 | 547.65 | -0.19% | 1,225,217 |
| 2026-02-20 | 542.00 | 557.00 | 540.10 | 548.70 | +0.54% | 2,099,811 |
| 2026-02-19 | 556.25 | 576.00 | 541.10 | 545.75 | -1.87% | 5,545,616 |
| 2026-02-18 | 544.40 | 569.45 | 539.05 | 556.15 | +2.19% | 5,762,584 |
| 2026-02-17 | 543.65 | 550.00 | 534.55 | 544.25 | +0.11% | 1,904,520 |
| 2026-02-16 | 530.00 | 546.00 | 525.00 | 543.65 | +1.99% | 1,950,303 |
| 2026-02-13 | 544.00 | 544.20 | 529.70 | 533.05 | -2.88% | 2,090,615 |
| 2026-02-12 | 560.85 | 564.00 | 547.00 | 548.85 | -2.69% | 1,892,370 |
| 2026-02-11 | 566.00 | 567.00 | 555.00 | 564.05 | -0.27% | 1,758,090 |
| 2026-02-10 | 575.00 | 582.80 | 561.40 | 565.55 | +0.22% | 5,162,882 |
| 2026-02-09 | 563.15 | 573.00 | 557.10 | 564.30 | +3.02% | 3,825,935 |
| 2026-02-06 | 545.70 | 554.90 | 537.00 | 547.75 | +0.04% | 1,844,489 |
| 2026-02-05 | 554.80 | 558.30 | 543.55 | 547.55 | -1.37% | 2,452,298 |
| 2026-02-04 | 559.95 | 566.65 | 548.20 | 555.15 | -2.01% | 3,536,780 |
| 2026-02-03 | 585.00 | 587.00 | 560.30 | 566.55 | +1.50% | 8,717,839 |
| 2026-02-02 | 538.00 | 570.55 | 537.30 | 558.20 | +10.69% | 27,815,781 |
| 2026-01-30 | 487.00 | 515.00 | 478.00 | 504.30 | +2.99% | 3,160,804 |
| 2026-01-29 | 493.40 | 503.00 | 486.25 | 489.65 | +0.00% | 1,943,319 |
| 2026-01-28 | 493.70 | 505.55 | 478.50 | 489.65 | -0.10% | 3,517,408 |
| 2026-01-27 | 507.00 | 507.00 | 485.50 | 490.15 | -2.24% | 2,447,533 |
| 2026-01-23 | 536.75 | 536.80 | 497.80 | 501.40 | -6.75% | 2,901,719 |
| 2026-01-22 | 535.80 | 547.30 | 523.25 | 537.70 | +3.11% | 3,356,845 |
| 2026-01-21 | 521.75 | 532.55 | 513.00 | 521.50 | +0.64% | 3,037,227 |
| 2026-01-20 | 542.70 | 543.30 | 515.30 | 518.20 | -4.44% | 2,040,054 |
| 2026-01-19 | 548.75 | 550.10 | 536.00 | 542.25 | -1.69% | 1,351,672 |
| 2026-01-16 | 552.50 | 567.85 | 547.00 | 551.55 | -0.08% | 1,969,499 |
| 2026-01-15 | 552.00 | 552.00 | 552.00 | 552.00 | +0.00% | 0 |
| 2026-01-14 | 565.95 | 567.90 | 548.15 | 552.00 | -2.57% | 1,062,194 |
| 2026-01-13 | 570.00 | 576.50 | 556.10 | 566.55 | -0.33% | 1,590,845 |
| 2026-01-12 | 545.00 | 572.00 | 533.00 | 568.45 | +3.15% | 3,239,215 |
| 2026-01-09 | 567.00 | 575.45 | 547.00 | 551.10 | -3.50% | 2,224,233 |
| 2026-01-08 | 586.00 | 608.40 | 567.10 | 571.10 | -3.46% | 4,682,045 |
| 2026-01-07 | 582.05 | 595.20 | 576.60 | 591.55 | +1.09% | 1,382,276 |
| 2026-01-06 | 588.00 | 593.25 | 580.10 | 585.20 | -0.48% | 1,523,635 |
| 2026-01-05 | 587.00 | 598.65 | 581.10 | 588.05 | +0.68% | 3,207,511 |
| 2026-01-02 | 552.50 | 588.00 | 552.00 | 584.05 | +5.71% | 5,453,591 |
| 2026-01-01 | 547.95 | 556.20 | 546.35 | 552.50 | +0.95% | 759,230 |
| 2025-12-31 | 546.00 | 558.70 | 540.20 | 547.30 | +0.55% | 1,726,877 |
| 2025-12-30 | 537.00 | 548.40 | 524.00 | 544.30 | +1.62% | 1,917,005 |
| 2025-12-29 | 554.50 | 556.60 | 532.85 | 535.60 | -3.43% | 1,585,830 |
| 2025-12-26 | 565.00 | 565.00 | 551.60 | 554.65 | -2.14% | 1,343,631 |
| 2025-12-24 | 557.10 | 573.90 | 555.00 | 566.80 | +1.53% | 1,880,938 |
| 2025-12-23 | 562.40 | 564.60 | 551.60 | 558.25 | -0.54% | 1,099,872 |
| 2025-12-22 | 554.80 | 564.00 | 550.40 | 561.30 | +1.76% | 1,536,309 |
| 2025-12-19 | 533.00 | 556.10 | 530.15 | 551.60 | +3.76% | 3,779,244 |
| 2025-12-18 | 524.10 | 534.90 | 517.55 | 531.60 | +1.17% | 1,579,485 |
| 2025-12-17 | 538.10 | 545.30 | 523.35 | 525.45 | -2.56% | 1,744,306 |
| 2025-12-16 | 547.00 | 547.50 | 536.25 | 539.25 | -2.05% | 1,363,555 |
| 2025-12-15 | 546.00 | 557.00 | 540.00 | 550.55 | +0.02% | 4,713,751 |
| 2025-12-12 | 507.40 | 556.55 | 506.25 | 550.45 | +9.02% | 18,532,409 |
| 2025-12-11 | 510.35 | 517.80 | 502.65 | 504.90 | -0.79% | 2,736,690 |
| 2025-12-10 | 507.00 | 525.50 | 502.00 | 508.90 | +0.84% | 4,678,893 |
| 2025-12-09 | 503.10 | 513.95 | 484.00 | 504.65 | +0.30% | 4,915,480 |
| 2025-12-08 | 526.70 | 532.00 | 498.10 | 503.15 | -4.40% | 3,342,660 |
| 2025-12-05 | 540.75 | 544.75 | 525.00 | 526.30 | -2.60% | 1,984,423 |
| 2025-12-04 | 553.00 | 553.00 | 539.50 | 540.35 | -2.35% | 1,358,590 |
| 2025-12-03 | 556.00 | 566.80 | 547.15 | 553.35 | -0.42% | 1,646,548 |
| 2025-12-02 | 571.50 | 571.50 | 554.00 | 555.70 | -2.97% | 1,694,727 |
| 2025-12-01 | 579.10 | 583.50 | 570.90 | 572.70 | -0.65% | 1,384,284 |
| 2025-11-28 | 587.00 | 587.00 | 574.00 | 576.45 | -1.89% | 1,604,637 |
| 2025-11-27 | 609.00 | 609.00 | 585.00 | 587.55 | -2.90% | 1,907,837 |
| 2025-11-26 | 594.35 | 615.00 | 590.05 | 605.10 | +1.80% | 6,960,205 |
| 2025-11-25 | 574.85 | 596.75 | 571.60 | 594.40 | +4.14% | 3,526,422 |
| 2025-11-24 | 611.70 | 616.80 | 566.35 | 570.75 | -6.50% | 3,023,350 |
| 2025-11-21 | 614.70 | 617.65 | 608.20 | 610.45 | -1.35% | 960,048 |
| 2025-11-20 | 620.25 | 628.55 | 617.45 | 618.80 | +0.20% | 1,159,562 |
| 2025-11-19 | 621.00 | 621.00 | 613.40 | 617.55 | -0.60% | 999,938 |
| 2025-11-18 | 633.70 | 634.50 | 620.00 | 621.25 | -1.92% | 1,204,700 |
| 2025-11-17 | 626.70 | 642.95 | 626.60 | 633.40 | +2.81% | 4,483,128 |
| 2025-11-14 | 613.85 | 626.65 | 611.30 | 616.10 | +0.11% | 1,504,973 |
| 2025-11-13 | 620.00 | 624.40 | 611.25 | 615.40 | -0.74% | 1,346,526 |
| 2025-11-12 | 616.00 | 625.50 | 614.30 | 620.00 | +0.84% | 1,328,106 |
| 2025-11-11 | 629.50 | 629.50 | 611.80 | 614.85 | -2.04% | 1,764,600 |
| 2025-11-10 | 635.10 | 643.40 | 624.05 | 627.65 | +1.26% | 3,662,394 |
| 2025-11-07 | 617.00 | 623.30 | 601.65 | 619.85 | -0.55% | 3,044,621 |
| 2025-11-06 | 645.40 | 645.40 | 621.50 | 623.30 | -3.43% | 1,697,604 |
| 2025-11-04 | 651.00 | 657.25 | 642.50 | 645.45 | -0.73% | 1,743,841 |
| 2025-11-03 | 644.00 | 652.95 | 634.45 | 650.20 | +0.90% | 1,854,621 |
| 2025-10-31 | 643.70 | 654.00 | 640.50 | 644.40 | +0.18% | 2,188,499 |
| 2025-10-30 | 635.80 | 653.10 | 633.20 | 643.25 | +1.20% | 4,226,463 |
| 2025-10-29 | 627.50 | 640.80 | 623.40 | 635.60 | +1.73% | 2,611,765 |
| 2025-10-28 | 633.00 | 633.00 | 621.05 | 624.80 | -0.94% | 1,481,217 |
| 2025-10-27 | 618.00 | 635.00 | 615.05 | 630.75 | +2.15% | 2,807,467 |
| 2025-10-24 | 628.00 | 631.90 | 615.65 | 617.45 | -1.59% | 2,371,265 |
| 2025-10-23 | 647.10 | 647.90 | 626.00 | 627.40 | -2.59% | 2,680,588 |
| 2025-10-21 | 640.00 | 645.80 | 639.55 | 644.05 | +1.27% | 1,178,713 |
| 2025-10-20 | 625.00 | 638.55 | 619.00 | 636.00 | +2.42% | 4,171,994 |
| 2025-10-17 | 635.60 | 642.25 | 619.00 | 621.00 | -1.95% | 7,822,710 |
| 2025-10-16 | 663.00 | 663.00 | 630.00 | 633.35 | -4.41% | 7,792,565 |
| 2025-10-15 | 662.00 | 680.25 | 658.35 | 662.55 | +0.78% | 5,519,034 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Sep (+17.93%). Peor mes: Ene (-19.42%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-19
Respuestas rápidas
¿Cuál es el último cierre de ANANTRAJ.NS (ANANTRAJ.NS)?
497.55 el 2026-10-19, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de ANANTRAJ.NS?
Máximo de 657.25 y mínimo de 403.00 en las últimas 52 semanas, a 2026-10-19.
¿Cuál es históricamente el mes más fuerte y el más débil de ANANTRAJ.NS?
Históricamente, el mes más fuerte de ANANTRAJ.NS ha sido Sep (media +17.93%) y el más débil Ene (media -19.42%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 446 velas diarias del data lake de Closelook.