ANI Integrated Services Limited (NSE:AISL)
India · Delayed Price · Currency is INR 90.00
+2.00 (2.27%)
At close: Oct 24, 2025
ANI Integrated Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 1,200 |
| Oct 23, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | 1,200 |
| Oct 20, 2025 | 83.75 | 87.00 | 83.75 | 87.00 | 87.00 | -0.57% | 1,200 |
| Oct 17, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -2.78% | 1,800 |
| Oct 16, 2025 | 90.25 | 94.85 | 90.00 | 90.00 | 90.00 | -3.95% | 9,600 |
| Oct 15, 2025 | 90.00 | 93.70 | 90.00 | 93.70 | 93.70 | 0.21% | 2,400 |
| Oct 14, 2025 | 90.05 | 95.80 | 90.00 | 93.50 | 93.50 | -0.53% | 5,400 |
| Oct 13, 2025 | 90.25 | 94.00 | 90.25 | 94.00 | 94.00 | -0.53% | 3,600 |
| Oct 10, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.27% | 600 |
| Oct 9, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | -1.05% | 600 |
| Oct 8, 2025 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | 0.21% | 600 |
| Oct 7, 2025 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 1.22% | 1,200 |
| Oct 6, 2025 | 93.10 | 94.00 | 93.10 | 93.90 | 93.90 | 4.22% | 1,800 |
| Oct 3, 2025 | 87.40 | 90.10 | 87.40 | 90.10 | 90.10 | 4.95% | 24,600 |
| Oct 1, 2025 | 84.00 | 85.85 | 84.00 | 85.85 | 85.85 | 2.20% | 1,200 |
| Sep 30, 2025 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | -2.67% | 5,400 |
| Sep 29, 2025 | 88.00 | 88.00 | 86.30 | 86.30 | 86.30 | -5.01% | 6,000 |
| Sep 26, 2025 | 91.40 | 91.40 | 90.25 | 90.85 | 90.85 | -4.37% | 2,400 |
| Sep 25, 2025 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -5.00% | 7,800 |
| Sep 24, 2025 | 100.00 | 105.10 | 100.00 | 100.00 | 100.00 | -3.85% | 4,800 |
| Sep 23, 2025 | 99.00 | 104.00 | 99.00 | 104.00 | 104.00 | 0.24% | 4,200 |
| Sep 22, 2025 | 99.00 | 103.75 | 99.00 | 103.75 | 103.75 | 1.92% | 3,600 |
| Sep 19, 2025 | 96.55 | 101.80 | 96.55 | 101.80 | 101.80 | 0.20% | 1,800 |
| Sep 18, 2025 | 98.20 | 102.00 | 98.10 | 101.60 | 101.60 | -0.44% | 4,800 |
| Sep 17, 2025 | 98.70 | 102.05 | 97.00 | 102.05 | 102.05 | 3.39% | 10,800 |
| Sep 16, 2025 | 94.00 | 98.70 | 94.00 | 98.70 | 98.70 | 5.00% | 7,200 |
| Sep 15, 2025 | 99.25 | 99.25 | 94.00 | 94.00 | 94.00 | -3.74% | 3,600 |
| Sep 12, 2025 | 93.60 | 97.65 | 93.60 | 97.65 | 97.65 | -0.81% | 2,400 |
| Sep 11, 2025 | 94.10 | 98.45 | 94.10 | 98.45 | 98.45 | 0.46% | 1,200 |
| Sep 10, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 3.16% | 2,400 |
| Sep 9, 2025 | 98.25 | 98.25 | 94.00 | 95.00 | 95.00 | -3.31% | 6,000 |
| Sep 8, 2025 | 97.80 | 98.25 | 97.80 | 98.25 | 98.25 | 4.97% | 37,200 |
| Sep 5, 2025 | 93.00 | 93.60 | 91.00 | 93.60 | 93.60 | 4.99% | 15,000 |
| Sep 4, 2025 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | 4.94% | 600 |
| Sep 3, 2025 | 84.75 | 84.95 | 84.75 | 84.95 | 84.95 | 4.94% | 1,800 |
| Sep 2, 2025 | 78.00 | 80.95 | 78.00 | 80.95 | 80.95 | 4.99% | 1,800 |
| Sep 1, 2025 | 77.25 | 77.25 | 77.00 | 77.10 | 77.10 | -4.64% | 1,200 |
| Aug 29, 2025 | 82.00 | 82.00 | 79.50 | 80.85 | 80.85 | -1.58% | 1,800 |
| Aug 26, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | -4.48% | 1,200 |
| Aug 25, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | 600 |
| Aug 22, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 600 |
| Aug 20, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 600 |
| Aug 19, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.73% | 600 |
| Aug 18, 2025 | 86.00 | 86.50 | 85.95 | 86.50 | 86.50 | 4.91% | 1,800 |
| Aug 14, 2025 | 82.50 | 82.90 | 79.25 | 82.45 | 82.45 | -0.06% | 3,000 |
| Aug 13, 2025 | 83.10 | 83.10 | 82.00 | 82.50 | 82.50 | -4.07% | 3,600 |
| Aug 12, 2025 | 86.00 | 89.60 | 81.65 | 86.00 | 86.00 | 0.06% | 21,000 |
| Aug 11, 2025 | 83.60 | 85.95 | 83.30 | 85.95 | 85.95 | -1.04% | 13,800 |
| Aug 7, 2025 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | -4.03% | 600 |
| Aug 6, 2025 | 87.50 | 90.50 | 87.10 | 90.50 | 90.50 | -0.98% | 8,400 |