Ansal Properties & Infrastructure Limited (BOM:500013)
India · Delayed Price · Currency is INR 5.19
+0.01 (0.19%)
At close: Sep 8, 2025
BOM:500013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.20 | 5.30 | 5.16 | 5.18 | 5.18 | -0.38% | 9,192 |
| Sep 4, 2025 | 5.20 | 5.20 | 5.11 | 5.20 | 5.20 | 1.96% | 5,284 |
| Sep 3, 2025 | 5.10 | 5.17 | 4.98 | 5.10 | 5.10 | 0.59% | 11,228 |
| Sep 2, 2025 | 5.10 | 5.19 | 5.01 | 5.07 | 5.07 | -0.59% | 37,906 |
| Sep 1, 2025 | 5.15 | 5.15 | 5.08 | 5.10 | 5.10 | -0.58% | 6,869 |
| Aug 29, 2025 | 5.14 | 5.20 | 5.13 | 5.13 | 5.13 | -1.91% | 14,935 |
| Aug 28, 2025 | 5.31 | 5.31 | 5.21 | 5.23 | 5.23 | -1.51% | 11,447 |
| Aug 26, 2025 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | -1.85% | 2,570 |
| Aug 25, 2025 | 5.54 | 5.54 | 5.41 | 5.41 | 5.41 | -1.99% | 2,248 |
| Aug 22, 2025 | 5.40 | 5.53 | 5.40 | 5.52 | 5.52 | 1.66% | 2,536 |
| Aug 21, 2025 | 5.60 | 5.61 | 5.40 | 5.43 | 5.43 | -1.27% | 29,022 |
| Aug 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 316 |
| Aug 19, 2025 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | 0.93% | 7,002 |
| Aug 18, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 3,133 |
| Aug 14, 2025 | 5.33 | 5.33 | 5.21 | 5.25 | 5.25 | 0.38% | 6,174 |
| Aug 13, 2025 | 5.16 | 5.23 | 5.03 | 5.23 | 5.23 | 1.95% | 64,949 |
| Aug 12, 2025 | 5.20 | 5.25 | 5.13 | 5.13 | 5.13 | -1.91% | 11,276 |
| Aug 11, 2025 | 5.23 | 5.23 | 5.16 | 5.23 | 5.23 | 1.95% | 10,359 |
| Aug 8, 2025 | 5.05 | 5.20 | 5.05 | 5.13 | 5.13 | 0.59% | 33,116 |
| Aug 7, 2025 | 5.10 | 5.16 | 5.01 | 5.10 | 5.10 | 0.79% | 22,055 |
| Aug 6, 2025 | 4.95 | 5.06 | 4.95 | 5.06 | 5.06 | 1.81% | 21,504 |
| Aug 5, 2025 | 5.05 | 5.11 | 4.97 | 4.97 | 4.97 | -1.97% | 18,424 |
| Aug 4, 2025 | 5.10 | 5.12 | 5.04 | 5.07 | 5.07 | -1.36% | 6,472 |
| Aug 1, 2025 | 5.14 | 5.15 | 5.14 | 5.14 | 5.14 | -1.91% | 13,736 |
| Jul 31, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.87% | 691 |
| Jul 30, 2025 | 5.34 | 5.45 | 5.34 | 5.34 | 5.34 | -1.84% | 2,736 |
| Jul 29, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.98% | 17,269 |
| Jul 28, 2025 | 5.55 | 5.77 | 5.55 | 5.55 | 5.55 | -1.94% | 7,102 |
| Jul 25, 2025 | 5.86 | 5.88 | 5.66 | 5.66 | 5.66 | -1.91% | 49,402 |
| Jul 24, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.94% | 7,242 |
| Jul 23, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.98% | 210 |
| Jul 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | 2,000 |
| Jul 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 1,581 |
| Jul 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 101 |
| Jul 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 101 |
| Jul 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 1,801 |
| Jul 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | 2,112 |
| Jul 14, 2025 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | 1.85% | 2,013 |
| Jul 11, 2025 | 5.01 | 5.01 | 4.83 | 4.87 | 4.87 | -1.02% | 20,133 |
| Jul 10, 2025 | 4.92 | 4.92 | 4.82 | 4.92 | 4.92 | 1.86% | 49,089 |
| Jul 9, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.90% | 3,903 |
| Jul 8, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.94% | 11,297 |
| Jul 7, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.97% | 9,625 |
| Jul 4, 2025 | 4.55 | 4.56 | 4.43 | 4.56 | 4.56 | 1.79% | 27,233 |
| Jul 3, 2025 | 4.41 | 4.49 | 4.35 | 4.48 | 4.48 | 1.59% | 49,227 |
| Jul 2, 2025 | 4.33 | 4.41 | 4.29 | 4.41 | 4.41 | 1.85% | 47,898 |
| Jul 1, 2025 | 4.21 | 4.33 | 4.20 | 4.33 | 4.33 | 1.88% | 17,811 |
| Jun 30, 2025 | 4.25 | 4.25 | 4.13 | 4.25 | 4.25 | 1.92% | 29,092 |
| Jun 27, 2025 | 4.09 | 4.19 | 4.06 | 4.17 | 4.17 | 0.72% | 24,067 |
| Jun 26, 2025 | 4.17 | 4.20 | 4.09 | 4.14 | 4.14 | -0.72% | 39,619 |