ANI Integrated Services Limited (NSE:AISL)
India · Delayed Price · Currency is INR 66.00
+2.00 (3.13%)
Mar 19, 2026, 2:13 PM IST
ANI Integrated Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 63.80 | 64.00 | 63.80 | 64.00 | 64.00 | -4.48% | 10,800 |
| Mar 16, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.25% | 4,800 |
| Mar 12, 2026 | 68.25 | 68.25 | 62.20 | 67.85 | 67.85 | 4.38% | 10,200 |
| Mar 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.41% | 5,400 |
| Mar 5, 2026 | 67.30 | 72.30 | 67.30 | 68.00 | 68.00 | -3.27% | 10,800 |
| Mar 4, 2026 | 70.20 | 70.30 | 70.20 | 70.30 | 70.30 | -4.48% | 6,000 |
| Feb 27, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 4.99% | 1,200 |
| Feb 23, 2026 | 68.05 | 70.10 | 68.05 | 70.10 | 70.10 | -1.96% | 2,400 |
| Feb 18, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 4.38% | 600 |
| Feb 17, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | -2.84% | 4,800 |
| Feb 13, 2026 | 69.10 | 70.50 | 69.10 | 70.50 | 70.50 | -3.03% | 2,400 |
| Feb 12, 2026 | 74.90 | 74.90 | 70.50 | 72.70 | 72.70 | -1.89% | 1,200 |
| Feb 11, 2026 | 74.20 | 74.20 | 74.10 | 74.10 | 74.10 | -5.00% | 7,200 |
| Feb 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 4.77% | 600 |
| Feb 9, 2026 | 73.00 | 75.95 | 73.00 | 74.45 | 74.45 | 2.55% | 13,200 |
| Feb 6, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -3.97% | 3,000 |
| Feb 5, 2026 | 72.60 | 79.00 | 72.60 | 75.60 | 75.60 | -0.66% | 7,200 |
| Feb 4, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 2.84% | 600 |
| Feb 3, 2026 | 76.20 | 76.20 | 74.00 | 74.00 | 74.00 | 1.93% | 1,800 |
| Feb 2, 2026 | 75.10 | 75.10 | 72.60 | 72.60 | 72.60 | -3.33% | 1,200 |
| Jan 30, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -4.94% | 1,200 |
| Jan 29, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -4.93% | 1,200 |
| Jan 28, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.12% | 600 |
| Jan 21, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.06% | 600 |
| Jan 7, 2026 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 3.42% | 600 |
| Jan 2, 2026 | 80.40 | 80.50 | 80.30 | 80.50 | 80.50 | -4.73% | 6,000 |
| Jan 1, 2026 | 79.35 | 84.50 | 79.30 | 84.50 | 84.50 | 1.50% | 1,800 |
| Dec 29, 2025 | 83.20 | 83.25 | 83.20 | 83.25 | 83.25 | 4.32% | 22,800 |
| Dec 26, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -4.94% | 600 |
| Dec 24, 2025 | 82.00 | 84.00 | 82.00 | 83.95 | 83.95 | 3.01% | 3,000 |
| Dec 23, 2025 | 79.50 | 81.50 | 79.30 | 81.50 | 81.50 | 1.24% | 1,800 |
| Dec 22, 2025 | 83.95 | 83.95 | 80.00 | 80.50 | 80.50 | 0.63% | 3,000 |
| Dec 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 7,200 |
| Dec 18, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.31% | 600 |
| Dec 17, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -4.92% | 600 |
| Dec 1, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -4.95% | 600 |
| Nov 27, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 2.36% | 600 |
| Nov 26, 2025 | 89.55 | 89.55 | 82.80 | 86.75 | 86.75 | -0.23% | 3,600 |
| Nov 25, 2025 | 86.00 | 89.25 | 85.60 | 86.95 | 86.95 | -3.12% | 3,000 |
| Nov 24, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 0.28% | 600 |
| Nov 21, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 3.47% | 600 |
| Nov 20, 2025 | 86.70 | 86.70 | 86.50 | 86.50 | 86.50 | -4.89% | 4,800 |
| Nov 19, 2025 | 92.00 | 92.00 | 88.00 | 90.95 | 90.95 | 1.34% | 6,600 |
| Nov 18, 2025 | 86.00 | 89.75 | 86.00 | 89.75 | 89.75 | 4.97% | 1,800 |
| Nov 17, 2025 | 89.90 | 89.90 | 85.25 | 85.50 | 85.50 | -4.42% | 4,800 |
| Nov 7, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 4.99% | 600 |
| Nov 6, 2025 | 87.00 | 87.00 | 83.40 | 85.20 | 85.20 | -2.07% | 1,200 |
| Nov 4, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -3.17% | 1,800 |
| Oct 31, 2025 | 89.80 | 89.90 | 89.80 | 89.85 | 89.85 | 2.10% | 1,200 |
| Oct 29, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.49% | 600 |