Ansal Properties & Infrastructure Limited (BOM:500013)
India · Delayed Price · Currency is INR 3.100
-0.060 (-1.90%)
At close: Mar 25, 2026
BOM:500013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.14 | 3.15 | 3.10 | 3.10 | 3.10 | -1.90% | 67,681 |
| Mar 24, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.86% | 6,177 |
| Mar 23, 2026 | 3.21 | 3.29 | 3.21 | 3.22 | 3.22 | -1.53% | 11,544 |
| Mar 20, 2026 | 3.28 | 3.33 | 3.27 | 3.27 | 3.27 | -1.80% | 5,470 |
| Mar 19, 2026 | 3.33 | 3.36 | 3.33 | 3.33 | 3.33 | -1.77% | 18,105 |
| Mar 18, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.74% | 1,700 |
| Mar 17, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -1.99% | 604 |
| Mar 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.95% | 211 |
| Mar 13, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | -1.91% | 1,100 |
| Mar 12, 2026 | 3.70 | 3.70 | 3.63 | 3.66 | 3.66 | -1.08% | 3,787 |
| Mar 11, 2026 | 3.75 | 3.79 | 3.70 | 3.70 | 3.70 | -1.86% | 36,980 |
| Mar 10, 2026 | 3.83 | 3.84 | 3.77 | 3.77 | 3.77 | -1.82% | 75,176 |
| Mar 9, 2026 | 3.91 | 3.91 | 3.84 | 3.84 | 3.84 | -1.79% | 4,300 |
| Mar 6, 2026 | 3.97 | 3.97 | 3.91 | 3.91 | 3.91 | -1.76% | 11,152 |
| Mar 5, 2026 | 3.93 | 4.05 | 3.93 | 3.98 | 3.98 | -0.25% | 13,900 |
| Mar 4, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.79% | 30,459 |
| Mar 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.82% | 78 |
| Feb 26, 2026 | 3.85 | 3.92 | 3.84 | 3.85 | 3.85 | - | 4,805 |
| Feb 25, 2026 | 3.87 | 3.87 | 3.81 | 3.85 | 3.85 | 1.32% | 3,083 |
| Feb 24, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 1.88% | 126,893 |
| Feb 23, 2026 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | 1.91% | 506,022 |
| Feb 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.95% | 840 |
| Feb 19, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.99% | 4,238 |
| Feb 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | 6,201 |
| Feb 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | 15,005 |
| Feb 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | 790 |
| Feb 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | 600 |
| Feb 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | 2,931 |
| Feb 11, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | 4,120 |
| Feb 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | 931 |
| Feb 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | 3,689 |
| Feb 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.67% | 2,455 |
| Feb 5, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.70% | 2,540 |
| Feb 4, 2026 | 2.88 | 2.94 | 2.85 | 2.94 | 2.94 | 1.73% | 33,547 |
| Feb 3, 2026 | 2.87 | 2.89 | 2.82 | 2.89 | 2.89 | 0.70% | 764,369 |
| Feb 2, 2026 | 2.88 | 2.94 | 2.84 | 2.87 | 2.87 | -0.69% | 9,101 |
| Feb 1, 2026 | 2.95 | 2.99 | 2.89 | 2.89 | 2.89 | -1.70% | 7,141 |
| Jan 30, 2026 | 3.04 | 3.04 | 2.94 | 2.94 | 2.94 | -2.00% | 6,591 |
| Jan 29, 2026 | 3.05 | 3.05 | 2.98 | 3.00 | 3.00 | -1.32% | 19,764 |
| Jan 28, 2026 | 3.04 | 3.09 | 3.03 | 3.04 | 3.04 | -1.62% | 24,800 |
| Jan 27, 2026 | 3.19 | 3.19 | 3.08 | 3.09 | 3.09 | -1.59% | 21,113 |
| Jan 23, 2026 | 3.26 | 3.26 | 3.14 | 3.14 | 3.14 | -1.88% | 2,248 |
| Jan 22, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 1.91% | 10,575 |
| Jan 21, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -1.88% | 1,755 |
| Jan 20, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | -0.62% | 4,031 |
| Jan 19, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -1.83% | 945 |
| Jan 16, 2026 | 3.35 | 3.35 | 3.28 | 3.28 | 3.28 | -1.80% | 718 |
| Jan 14, 2026 | 3.35 | 3.35 | 3.28 | 3.34 | 3.34 | - | 670 |
| Jan 13, 2026 | 3.41 | 3.41 | 3.33 | 3.34 | 3.34 | -0.30% | 9,373 |
| Jan 12, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.82% | 1,652 |