Ansal Properties & Infrastructure Limited (BOM:500013)
India · Delayed Price · Currency is INR 3.630
+0.060 (1.68%)
At close: Jul 24, 2026
BOM:500013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 4.16 | 4.16 | 4.00 | 4.15 | 4.15 | 1.72% | 56,564 |
| May 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 1,156 |
| May 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.78% | 3,900 |
| May 6, 2026 | 3.96 | 3.96 | 3.91 | 3.93 | 3.93 | 1.03% | 9,000 |
| May 5, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.83% | 500 |
| May 4, 2026 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | 1.87% | 5,493 |
| Apr 30, 2026 | 3.74 | 3.78 | 3.70 | 3.75 | 3.75 | 0.27% | 1,940 |
| Apr 29, 2026 | 3.61 | 3.74 | 3.61 | 3.74 | 3.74 | 1.63% | 42,771 |
| Apr 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.87% | 2,877 |
| Apr 27, 2026 | 3.80 | 3.89 | 3.75 | 3.75 | 3.75 | -1.83% | 55,406 |
| Apr 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.87% | 4,506 |
| Apr 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.90% | 247 |
| Apr 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.94% | 3,400 |
| Apr 21, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.98% | 3,076 |
| Apr 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | 4,382 |
| Apr 17, 2026 | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | 1.75% | 3,038 |
| Apr 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | 3,016 |
| Apr 15, 2026 | 3.31 | 3.36 | 3.31 | 3.36 | 3.36 | 1.82% | 28,784 |
| Apr 13, 2026 | 3.28 | 3.30 | 3.24 | 3.30 | 3.30 | 1.85% | 21,199 |