ANI Integrated Services Limited (NSE:AISL)
India · Delayed Price · Currency is INR 54.85
-2.15 (-3.77%)
Apr 20, 2026, 3:31 PM IST
ANI Integrated Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 58.20 | 58.20 | 57.00 | 57.00 | 57.00 | -5.00% | 17,400 |
| Mar 30, 2026 | 61.70 | 61.95 | 56.05 | 60.00 | 60.00 | 1.69% | 15,000 |
| Mar 27, 2026 | 60.00 | 61.15 | 58.90 | 59.00 | 59.00 | -4.68% | 13,200 |
| Mar 25, 2026 | 56.95 | 62.60 | 56.90 | 61.90 | 61.90 | 3.43% | 30,000 |
| Mar 24, 2026 | 60.10 | 60.10 | 59.85 | 59.85 | 59.85 | -4.92% | 10,200 |
| Mar 23, 2026 | 59.60 | 62.95 | 59.60 | 62.95 | 62.95 | 0.40% | 2,400 |
| Mar 20, 2026 | 62.80 | 62.80 | 62.70 | 62.70 | 62.70 | -5.00% | 3,600 |
| Mar 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.13% | 1,200 |
| 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 |