ANI Integrated Services Limited (NSE:AISL)
India · Delayed Price · Currency is INR 54.65
-2.85 (-4.96%)
Sep 11, 2026, 10:41 AM IST
ANI Integrated Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 54.70 | 54.70 | 54.65 | 54.65 | 54.65 | -4.96% | 1,200 |
| Sep 10, 2026 | 55.10 | 57.50 | 55.10 | 57.50 | 57.50 | -0.86% | 1,800 |
| Sep 8, 2026 | 54.60 | 58.00 | 54.15 | 58.00 | 58.00 | 1.75% | 5,400 |
| Sep 7, 2026 | 62.00 | 62.00 | 57.00 | 57.00 | 57.00 | -4.92% | 11,400 |
| Sep 4, 2026 | 59.95 | 59.95 | 55.90 | 59.95 | 59.95 | 4.99% | 45,000 |
| Sep 3, 2026 | 55.05 | 58.10 | 55.05 | 57.10 | 57.10 | -1.38% | 3,000 |
| Sep 2, 2026 | 54.00 | 57.90 | 54.00 | 57.90 | 57.90 | 2.30% | 1,200 |
| Aug 27, 2026 | 52.35 | 57.00 | 52.35 | 56.60 | 56.60 | 2.72% | 2,400 |
| Aug 26, 2026 | 55.25 | 55.25 | 55.10 | 55.10 | 55.10 | -4.92% | 4,800 |
| Aug 25, 2026 | 53.30 | 57.95 | 53.30 | 57.95 | 57.95 | 3.48% | 1,800 |
| Aug 24, 2026 | 55.55 | 56.00 | 55.50 | 56.00 | 56.00 | -3.20% | 1,800 |
| Aug 21, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 4.99% | 3,600 |
| Aug 20, 2026 | 55.10 | 59.85 | 55.10 | 55.10 | 55.10 | -5.00% | 4,800 |
| Aug 14, 2026 | 58.00 | 58.10 | 58.00 | 58.00 | 58.00 | - | 36,600 |
| Aug 13, 2026 | 60.80 | 60.80 | 58.00 | 58.00 | 58.00 | - | 46,800 |
| Aug 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | 48,600 |
| Aug 10, 2026 | 55.10 | 59.00 | 55.10 | 59.00 | 59.00 | 1.72% | 1,200 |
| Aug 5, 2026 | 55.10 | 59.00 | 55.10 | 58.00 | 58.00 | - | 10,800 |
| Aug 4, 2026 | 57.95 | 59.85 | 57.95 | 58.00 | 58.00 | 1.75% | 48,600 |
| Aug 3, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 25,800 |
| Jul 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | 600 |
| Jul 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.11% | 95,400 |
| Jul 28, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -0.42% | 600 |
| Jul 27, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.42% | 600 |
| Jul 24, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.40% | 600 |
| Jul 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | 600 |
| Jul 22, 2026 | 59.95 | 60.10 | 59.95 | 60.00 | 60.00 | 4.35% | 3,600 |
| Jul 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.77% | 600 |
| 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 |