Ansal Properties & Infrastructure Limited (BOM:500013)
India · Delayed Price · Currency is INR 4.310
-0.080 (-1.82%)
At close: May 26, 2026
BOM:500013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 3.15 | 3.24 | 3.15 | 3.24 | 3.24 | 1.89% | 27,578 |
| Apr 9, 2026 | 3.27 | 3.27 | 3.15 | 3.18 | 3.18 | -0.93% | 46,149 |
| Apr 8, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.90% | 21 |
| Apr 7, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.94% | 750 |
| Apr 6, 2026 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | 1.98% | 7,085 |
| Apr 2, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 318 |
| Apr 1, 2026 | 2.97 | 3.03 | 2.93 | 3.03 | 3.03 | 1.68% | 7,207 |
| Mar 30, 2026 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -1.97% | 4,045 |
| Mar 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | 75,150 |
| 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 |