ANI Integrated Services Limited (NSE:AISL)
India · Delayed Price · Currency is INR 74.05
+0.45 (0.61%)
Oct 7, 2026, 3:07 PM IST
ANI Integrated Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 76.95 | 77.25 | 74.00 | 74.05 | 74.05 | 0.61% | 28,200 |
| Oct 6, 2026 | 73.60 | 73.65 | 72.00 | 73.60 | 73.60 | 4.92% | 7,800 |
| Oct 5, 2026 | 70.00 | 70.15 | 66.10 | 70.15 | 70.15 | 4.94% | 16,200 |
| Oct 1, 2026 | 66.80 | 66.85 | 66.50 | 66.85 | 66.85 | 4.95% | 22,200 |
| Sep 30, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 4.94% | 25,200 |
| Sep 29, 2026 | 60.40 | 60.70 | 60.00 | 60.70 | 60.70 | 4.93% | 4,800 |
| Sep 28, 2026 | 57.85 | 57.85 | 57.55 | 57.85 | 57.85 | 4.99% | 22,200 |
| Sep 25, 2026 | 56.70 | 56.70 | 55.00 | 55.10 | 55.10 | 2.04% | 24,000 |
| Sep 24, 2026 | 54.00 | 54.10 | 53.35 | 54.00 | 54.00 | -3.57% | 11,400 |
| Sep 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.58% | 600 |
| Sep 22, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 4.40% | 600 |
| Sep 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 600 |
| Sep 18, 2026 | 54.10 | 55.00 | 54.10 | 55.00 | 55.00 | 2.61% | 1,800 |
| Sep 16, 2026 | 57.95 | 58.00 | 54.10 | 54.10 | 53.60 | -4.92% | 45,600 |
| Sep 15, 2026 | 54.65 | 57.30 | 54.65 | 56.90 | 56.37 | 4.12% | 1,800 |
| Sep 11, 2026 | 54.70 | 54.70 | 54.65 | 54.65 | 54.14 | -4.96% | 1,200 |
| Sep 10, 2026 | 55.10 | 57.50 | 55.10 | 57.50 | 56.97 | -0.86% | 1,800 |
| Sep 8, 2026 | 54.60 | 58.00 | 54.15 | 58.00 | 57.46 | 1.75% | 5,400 |
| Sep 7, 2026 | 62.00 | 62.00 | 57.00 | 57.00 | 56.47 | -4.92% | 11,400 |
| Sep 4, 2026 | 59.95 | 59.95 | 55.90 | 59.95 | 59.40 | 4.99% | 45,000 |
| Sep 3, 2026 | 55.05 | 58.10 | 55.05 | 57.10 | 56.57 | -1.38% | 3,000 |
| Sep 2, 2026 | 54.00 | 57.90 | 54.00 | 57.90 | 57.36 | 2.30% | 1,200 |
| Aug 27, 2026 | 52.35 | 57.00 | 52.35 | 56.60 | 56.08 | 2.72% | 2,400 |
| Aug 26, 2026 | 55.25 | 55.25 | 55.10 | 55.10 | 54.59 | -4.92% | 4,800 |
| Aug 25, 2026 | 53.30 | 57.95 | 53.30 | 57.95 | 57.41 | 3.48% | 1,800 |
| Aug 24, 2026 | 55.55 | 56.00 | 55.50 | 56.00 | 55.48 | -3.20% | 1,800 |
| Aug 21, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.32 | 4.99% | 3,600 |
| Aug 20, 2026 | 55.10 | 59.85 | 55.10 | 55.10 | 54.59 | -5.00% | 4,800 |
| Aug 14, 2026 | 58.00 | 58.10 | 58.00 | 58.00 | 57.46 | - | 36,600 |
| Aug 13, 2026 | 60.80 | 60.80 | 58.00 | 58.00 | 57.46 | - | 46,800 |
| Aug 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.46 | -1.69% | 48,600 |
| Aug 10, 2026 | 55.10 | 59.00 | 55.10 | 59.00 | 58.45 | 1.72% | 1,200 |
| Aug 5, 2026 | 55.10 | 59.00 | 55.10 | 58.00 | 57.46 | - | 10,800 |
| Aug 4, 2026 | 57.95 | 59.85 | 57.95 | 58.00 | 57.46 | 1.75% | 48,600 |
| Aug 3, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 56.47 | -3.39% | 25,800 |
| Jul 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.45 | 1.72% | 600 |
| Jul 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.46 | -2.11% | 95,400 |
| Jul 28, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 58.70 | -0.42% | 600 |
| Jul 27, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.95 | -4.42% | 600 |
| Jul 24, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 61.67 | 0.40% | 600 |
| Jul 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.43 | 3.33% | 600 |
| Jul 22, 2026 | 59.95 | 60.10 | 59.95 | 60.00 | 59.45 | 4.35% | 3,600 |
| Jul 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.97 | 2.77% | 600 |
| Jul 20, 2026 | 54.10 | 57.90 | 54.00 | 55.95 | 55.43 | -1.32% | 3,600 |
| Jul 17, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.18 | 5.00% | 1,800 |
| Jul 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.50 | -2.35% | 600 |
| Jul 14, 2026 | 56.50 | 56.50 | 55.30 | 55.30 | 54.79 | -4.98% | 4,200 |
| Jul 13, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 57.66 | 1.48% | 600 |
| Jul 9, 2026 | 58.25 | 58.95 | 57.10 | 57.35 | 56.82 | -4.58% | 20,400 |
| Jul 8, 2026 | 60.10 | 60.50 | 60.10 | 60.10 | 59.54 | -4.98% | 15,600 |