Ansal Properties & Infrastructure Limited (BOM:500013)
India · Delayed Price · Currency is INR 3.380
+0.060 (1.81%)
At close: Aug 21, 2026
BOM:500013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 3.65 | 3.66 | 3.52 | 3.53 | 3.53 | -1.67% | 34,617 |
| Aug 5, 2026 | 3.70 | 3.70 | 3.59 | 3.59 | 3.59 | -1.10% | 28,377 |
| Aug 4, 2026 | 3.59 | 3.73 | 3.59 | 3.63 | 3.63 | -0.82% | 11,095 |
| Aug 3, 2026 | 3.71 | 3.72 | 3.59 | 3.66 | 3.66 | 0.27% | 4,586 |
| Jul 31, 2026 | 3.65 | 3.65 | 3.52 | 3.65 | 3.65 | 1.67% | 40,629 |
| Jul 30, 2026 | 3.70 | 3.70 | 3.56 | 3.59 | 3.59 | -1.10% | 34,108 |
| Jul 29, 2026 | 3.58 | 3.65 | 3.51 | 3.63 | 3.63 | 1.40% | 21,687 |
| Jul 28, 2026 | 3.59 | 3.59 | 3.52 | 3.58 | 3.58 | -0.28% | 4,561 |
| Jul 27, 2026 | 3.56 | 3.70 | 3.56 | 3.59 | 3.59 | -1.10% | 13,394 |
| Jul 24, 2026 | 3.50 | 3.64 | 3.50 | 3.63 | 3.63 | 1.68% | 131,905 |
| Jul 23, 2026 | 3.64 | 3.64 | 3.57 | 3.57 | 3.57 | -1.92% | 9,863 |
| Jul 22, 2026 | 3.58 | 3.64 | 3.57 | 3.64 | 3.64 | 1.96% | 3,479 |
| Jul 21, 2026 | 3.57 | 3.57 | 3.50 | 3.57 | 3.57 | 2.00% | 10,695 |
| Jul 20, 2026 | 3.62 | 3.62 | 3.50 | 3.50 | 3.50 | -1.41% | 6,107 |
| Jul 17, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 13,401 |
| Jul 16, 2026 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | 1.72% | 194,769 |
| Jul 15, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.75% | 27,677 |
| Jul 14, 2026 | 3.37 | 3.43 | 3.31 | 3.43 | 3.43 | 1.78% | 67,765 |
| Jul 13, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.75% | 61,465 |
| Jul 6, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.00% | 1 |
| Jul 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.96% | 701 |
| Jul 2, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.92% | 1 |
| Jul 1, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.89% | 501 |
| Jun 30, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.85% | 1 |
| Jun 29, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.82% | 1 |
| Jun 25, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.79% | 1 |
| Jun 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.75% | 1 |
| Jun 23, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.97% | 1 |
| Jun 17, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.93% | 240 |
| Jun 16, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.89% | 200 |
| Jun 15, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.86% | 30 |
| May 26, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.82% | 15,000 |
| May 25, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.79% | 10 |
| May 19, 2026 | 4.49 | 4.49 | 4.41 | 4.47 | 4.47 | -0.45% | 7,850 |
| May 18, 2026 | 4.54 | 4.55 | 4.41 | 4.49 | 4.49 | 0.45% | 49,207 |
| May 15, 2026 | 4.39 | 4.47 | 4.34 | 4.47 | 4.47 | 1.82% | 38,956 |
| May 14, 2026 | 4.25 | 4.39 | 4.23 | 4.39 | 4.39 | 1.86% | 21,434 |
| May 13, 2026 | 4.31 | 4.31 | 4.27 | 4.31 | 4.31 | 1.89% | 43,341 |
| May 12, 2026 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | 1.93% | 36,694 |