Ansal Properties & Infrastructure Limited (BOM:500013)
India · Delayed Price · Currency is INR 3.550
-0.070 (-1.93%)
At close: Oct 23, 2026
BOM:500013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.93% | 6,300 |
| Oct 22, 2026 | 3.53 | 3.64 | 3.53 | 3.62 | 3.62 | 0.56% | 19,791 |
| Oct 21, 2026 | 3.68 | 3.69 | 3.60 | 3.60 | 3.60 | -1.37% | 445 |
| Oct 19, 2026 | 3.55 | 3.66 | 3.55 | 3.65 | 3.65 | 1.67% | 2,373 |
| Oct 16, 2026 | 3.65 | 3.65 | 3.52 | 3.59 | 3.59 | 0.28% | 24,265 |
| Oct 15, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.92% | 556 |
| Oct 14, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% | 4,987 |
| Oct 13, 2026 | 3.67 | 3.73 | 3.60 | 3.64 | 3.64 | -0.82% | 12,501 |
| Oct 12, 2026 | 3.70 | 3.72 | 3.67 | 3.67 | 3.67 | -1.87% | 8,631 |
| Oct 9, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -1.84% | 2,451 |
| Oct 8, 2026 | 3.88 | 3.88 | 3.81 | 3.81 | 3.81 | -1.80% | 44 |
| Oct 7, 2026 | 3.90 | 3.92 | 3.88 | 3.88 | 3.88 | -1.52% | 8,165 |
| Oct 6, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 1.81% | 8,615 |
| Oct 5, 2026 | 3.90 | 4.01 | 3.87 | 3.87 | 3.87 | -1.78% | 38,405 |
| Oct 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.81% | 4,101 |
| Sep 30, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.84% | 10 |
| Sep 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.88% | 5,000 |
| Sep 25, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.91% | 10 |
| Sep 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.95% | 260 |
| Sep 21, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.99% | 1 |
| Sep 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | 10 |
| Sep 17, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 0.29% | 2,000 |
| Sep 16, 2026 | 3.55 | 3.55 | 3.43 | 3.45 | 3.45 | -1.15% | 113,988 |
| Sep 15, 2026 | 3.43 | 3.49 | 3.40 | 3.49 | 3.49 | 1.75% | 56,736 |
| Sep 11, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.72% | 85 |
| Sep 10, 2026 | 3.49 | 3.49 | 3.44 | 3.49 | 3.49 | 0.87% | 8,194 |
| Sep 9, 2026 | 3.50 | 3.50 | 3.40 | 3.46 | 3.46 | 0.58% | 10,862 |
| Sep 8, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | 16,744 |
| Sep 7, 2026 | 3.45 | 3.45 | 3.33 | 3.38 | 3.38 | -0.29% | 5,243 |
| Sep 4, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.80% | 11,511 |
| Sep 3, 2026 | 3.30 | 3.33 | 3.25 | 3.33 | 3.33 | 1.52% | 7,444 |
| Sep 2, 2026 | 3.25 | 3.29 | 3.22 | 3.28 | 3.28 | - | 103,874 |
| Sep 1, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | - | 11 |
| Aug 31, 2026 | 3.22 | 3.28 | 3.21 | 3.28 | 3.28 | 0.31% | 242 |
| Aug 28, 2026 | 3.35 | 3.35 | 3.27 | 3.27 | 3.27 | -1.80% | 1,131 |
| Aug 27, 2026 | 3.37 | 3.37 | 3.31 | 3.33 | 3.33 | -1.19% | 207 |
| Aug 26, 2026 | 3.40 | 3.44 | 3.33 | 3.37 | 3.37 | -0.59% | 4,571 |
| Aug 25, 2026 | 3.30 | 3.39 | 3.30 | 3.39 | 3.39 | 1.19% | 11,373 |
| Aug 24, 2026 | 3.34 | 3.43 | 3.32 | 3.35 | 3.35 | -0.89% | 21,393 |
| Aug 21, 2026 | 3.34 | 3.38 | 3.33 | 3.38 | 3.38 | 1.81% | 372 |
| Aug 20, 2026 | 3.26 | 3.37 | 3.26 | 3.32 | 3.32 | - | 1,851 |
| Aug 19, 2026 | 3.32 | 3.39 | 3.32 | 3.32 | 3.32 | -1.78% | 20,049 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.38 | 3.38 | 3.38 | -1.74% | 18,336 |
| Aug 17, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | -0.58% | 2,653 |
| Aug 14, 2026 | 3.59 | 3.59 | 3.46 | 3.46 | 3.46 | -1.98% | 3,270 |
| Aug 13, 2026 | 3.53 | 3.55 | 3.53 | 3.53 | 3.53 | -1.94% | 4,778 |
| Aug 12, 2026 | 3.64 | 3.64 | 3.53 | 3.60 | 3.60 | - | 15,520 |
| Aug 11, 2026 | 3.60 | 3.60 | 3.53 | 3.60 | 3.60 | - | 23,817 |
| Aug 10, 2026 | 3.51 | 3.60 | 3.51 | 3.60 | 3.60 | 1.41% | 10,658 |
| Aug 7, 2026 | 3.53 | 3.60 | 3.53 | 3.55 | 3.55 | 0.57% | 17,656 |