ANI Integrated Services Limited (NSE:AISL)
India · Delayed Price · Currency is INR 57.50
+1.55 (2.77%)
Jul 21, 2026, 3:24 PM IST
ANI Integrated Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 54.10 | 57.90 | 54.00 | 55.95 | 55.95 | -1.32% | 3,600 |
| Jul 17, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 5.00% | 1,800 |
| Jul 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.35% | 600 |
| Jul 14, 2026 | 56.50 | 56.50 | 55.30 | 55.30 | 55.30 | -4.98% | 4,200 |
| Jul 13, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.48% | 600 |
| Jul 9, 2026 | 58.25 | 58.95 | 57.10 | 57.35 | 57.35 | -4.58% | 20,400 |
| Jul 8, 2026 | 60.10 | 60.50 | 60.10 | 60.10 | 60.10 | -4.98% | 15,600 |
| Jul 6, 2026 | 63.20 | 63.25 | 61.00 | 63.25 | 63.25 | 4.55% | 3,600 |
| Jul 3, 2026 | 58.80 | 60.50 | 58.80 | 60.50 | 60.50 | 4.94% | 4,200 |
| Jul 2, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 4.91% | 6,600 |
| Jun 30, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - | 600 |
| Jun 29, 2026 | 50.40 | 54.95 | 50.20 | 54.95 | 54.95 | 4.07% | 16,800 |
| Jun 24, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -4.95% | 600 |
| Jun 23, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 1.00% | 600 |
| Jun 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 600 |
| Jun 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 600 |
| Jun 17, 2026 | 57.15 | 57.15 | 55.00 | 55.00 | 55.00 | -3.76% | 6,000 |
| Jun 10, 2026 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 4.77% | 600 |
| Jun 9, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -4.55% | 600 |
| Jun 8, 2026 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | -3.05% | 3,000 |
| Jun 5, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 3.79% | 1,200 |
| Jun 4, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 4.80% | 600 |
| Jun 3, 2026 | 49.20 | 54.20 | 49.20 | 54.20 | 54.20 | 4.73% | 10,800 |
| Jun 2, 2026 | 49.10 | 51.75 | 49.00 | 51.75 | 51.75 | 0.68% | 12,600 |
| Jun 1, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -4.99% | 600 |
| May 27, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -4.92% | 2,400 |
| May 26, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -4.93% | 600 |
| May 21, 2026 | 60.85 | 60.85 | 59.85 | 59.85 | 59.85 | 0.76% | 1,200 |
| May 19, 2026 | 55.05 | 59.40 | 55.05 | 59.40 | 59.40 | 2.68% | 1,800 |
| May 18, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -4.93% | 2,400 |
| May 15, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 1.67% | 600 |
| May 14, 2026 | 55.25 | 59.85 | 55.25 | 59.85 | 59.85 | 3.28% | 1,200 |
| May 13, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 3.67% | 1,200 |
| May 12, 2026 | 61.40 | 61.40 | 55.90 | 55.90 | 55.90 | -4.85% | 2,400 |
| May 11, 2026 | 55.85 | 58.75 | 55.75 | 58.75 | 58.75 | 0.43% | 1,800 |
| May 6, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.83% | 1,800 |
| May 5, 2026 | 54.35 | 57.45 | 54.35 | 57.45 | 57.45 | 0.88% | 1,800 |
| Apr 30, 2026 | 54.20 | 57.50 | 54.15 | 56.95 | 56.95 | 0.18% | 7,200 |
| Apr 24, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 3.65% | 600 |
| Apr 20, 2026 | 56.00 | 56.00 | 54.50 | 54.85 | 54.85 | -3.77% | 3,600 |
| Apr 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | 600 |
| Apr 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.17% | 6,000 |
| Apr 15, 2026 | 61.70 | 61.70 | 58.90 | 58.90 | 58.90 | -5.00% | 7,800 |
| Apr 13, 2026 | 62.10 | 62.10 | 62.00 | 62.00 | 62.00 | -3.13% | 2,400 |
| Apr 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.06% | 1,200 |
| Apr 9, 2026 | 61.75 | 62.10 | 61.75 | 62.10 | 62.10 | 4.99% | 3,000 |
| Apr 8, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 4.97% | 1,800 |
| Apr 7, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.44% | 600 |
| Apr 6, 2026 | 54.15 | 56.70 | 54.15 | 56.60 | 56.60 | 4.52% | 1,800 |
| Apr 2, 2026 | 54.90 | 54.90 | 54.15 | 54.15 | 54.15 | -5.00% | 8,400 |