ANI Integrated Services Limited (NSE:AISL)
India · Delayed Price · Currency is INR 83.20
0.00 (0.00%)
Jan 21, 2026, 9:52 AM IST
ANI Integrated Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -1.37% | 600 |
| Oct 27, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.67% | 600 |
| 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 |