Ansal Properties & Infrastructure Limited (BOM:500013)
India · Delayed Price · Currency is INR 3.490
+0.030 (0.87%)
At close: Sep 10, 2026
BOM:500013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |