ANI Integrated Services Limited (NSE:AISL)
India · Delayed Price · Currency is INR 33.00
-0.50 (-1.49%)
Oct 29, 2026, 2:18 PM IST
ANI Integrated Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 34.90 | 35.15 | 33.00 | 33.00 | 33.00 | -1.49% | 31,200 |
| Oct 28, 2026 | 32.10 | 33.50 | 32.00 | 33.50 | 33.50 | 4.85% | 44,400 |
| Oct 27, 2026 | 31.95 | 31.95 | 30.95 | 31.95 | 31.95 | 4.93% | 42,000 |
| Oct 26, 2026 | 27.65 | 30.45 | 27.55 | 30.45 | 30.45 | 5.00% | 40,800 |
| Oct 23, 2026 | 30.00 | 30.00 | 28.70 | 29.00 | 29.00 | -2.68% | 37,200 |
| Oct 22, 2026 | 29.60 | 30.00 | 29.00 | 29.80 | 29.80 | 1.36% | 220,800 |
| Oct 21, 2026 | 27.00 | 29.40 | 27.00 | 29.40 | 29.40 | 5.00% | 40,800 |
| Oct 19, 2026 | 27.75 | 28.00 | 27.70 | 28.00 | 28.00 | -2.61% | 3,600 |
| Oct 16, 2026 | 29.00 | 29.00 | 28.70 | 28.75 | 28.75 | -4.80% | 55,200 |
| Oct 15, 2026 | 30.50 | 32.00 | 30.20 | 30.20 | 30.20 | -4.88% | 75,600 |
| Oct 14, 2026 | 29.55 | 31.75 | 29.55 | 31.75 | 31.75 | 4.96% | 48,000 |
| Oct 13, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -4.87% | 1,200 |
| Oct 12, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -4.93% | 6,000 |
| Oct 9, 2026 | 33.50 | 36.65 | 33.45 | 33.45 | 33.45 | -4.90% | 45,600 |
| Oct 8, 2026 | 37.03 | 37.03 | 35.18 | 35.18 | 35.18 | -5.00% | 39,600 |
| Oct 7, 2026 | 38.48 | 38.63 | 37.00 | 37.03 | 37.03 | 0.61% | 56,400 |
| Oct 6, 2026 | 36.80 | 36.83 | 36.00 | 36.80 | 36.80 | 4.92% | 15,600 |
| Oct 5, 2026 | 35.00 | 35.08 | 33.05 | 35.08 | 35.08 | 4.94% | 32,400 |
| Oct 1, 2026 | 33.40 | 33.43 | 33.25 | 33.43 | 33.43 | 4.95% | 44,400 |
| Sep 30, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 4.94% | 50,400 |
| Sep 29, 2026 | 30.20 | 30.35 | 30.00 | 30.35 | 30.35 | 4.93% | 9,600 |
| Sep 28, 2026 | 28.93 | 28.93 | 28.78 | 28.93 | 28.93 | 4.99% | 44,400 |
| Sep 25, 2026 | 28.35 | 28.35 | 27.50 | 27.55 | 27.55 | 2.04% | 48,000 |
| Sep 24, 2026 | 27.00 | 27.05 | 26.68 | 27.00 | 27.00 | -3.57% | 22,800 |
| Sep 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.58% | 1,200 |
| Sep 22, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 4.40% | 1,200 |
| Sep 21, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.91% | 1,200 |
| Sep 18, 2026 | 27.05 | 27.50 | 27.05 | 27.50 | 27.50 | 2.61% | 3,600 |
| Sep 16, 2026 | 28.98 | 29.00 | 27.05 | 27.05 | 26.80 | -4.92% | 91,200 |
| Sep 15, 2026 | 27.33 | 28.65 | 27.33 | 28.45 | 28.19 | 4.12% | 3,600 |
| Sep 11, 2026 | 27.35 | 27.35 | 27.33 | 27.33 | 27.07 | -4.96% | 2,400 |
| Sep 10, 2026 | 27.55 | 28.75 | 27.55 | 28.75 | 28.48 | -0.86% | 3,600 |
| Sep 8, 2026 | 27.30 | 29.00 | 27.08 | 29.00 | 28.73 | 1.75% | 10,800 |
| Sep 7, 2026 | 31.00 | 31.00 | 28.50 | 28.50 | 28.24 | -4.92% | 22,800 |
| Sep 4, 2026 | 29.98 | 29.98 | 27.95 | 29.98 | 29.70 | 4.99% | 90,000 |
| Sep 3, 2026 | 27.53 | 29.05 | 27.53 | 28.55 | 28.29 | -1.38% | 6,000 |
| Sep 2, 2026 | 27.00 | 28.95 | 27.00 | 28.95 | 28.68 | 2.30% | 2,400 |
| Aug 27, 2026 | 26.18 | 28.50 | 26.18 | 28.30 | 28.04 | 2.72% | 4,800 |
| Aug 26, 2026 | 27.63 | 27.63 | 27.55 | 27.55 | 27.30 | -4.92% | 9,600 |
| Aug 25, 2026 | 26.65 | 28.98 | 26.65 | 28.98 | 28.71 | 3.48% | 3,600 |
| Aug 24, 2026 | 27.78 | 28.00 | 27.75 | 28.00 | 27.74 | -3.20% | 3,600 |
| Aug 21, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.66 | 4.99% | 7,200 |
| Aug 20, 2026 | 27.55 | 29.93 | 27.55 | 27.55 | 27.30 | -5.00% | 9,600 |
| Aug 14, 2026 | 29.00 | 29.05 | 29.00 | 29.00 | 28.73 | - | 73,200 |
| Aug 13, 2026 | 30.40 | 30.40 | 29.00 | 29.00 | 28.73 | - | 93,600 |
| Aug 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.73 | -1.69% | 97,200 |
| Aug 10, 2026 | 27.55 | 29.50 | 27.55 | 29.50 | 29.23 | 1.72% | 2,400 |
| Aug 5, 2026 | 27.55 | 29.50 | 27.55 | 29.00 | 28.73 | - | 21,600 |
| Aug 4, 2026 | 28.98 | 29.93 | 28.98 | 29.00 | 28.73 | 1.75% | 97,200 |
| Aug 3, 2026 | 29.50 | 29.50 | 28.50 | 28.50 | 28.24 | -3.39% | 51,600 |