Ansal Properties & Infrastructure Limited (NSE:ANSALAPI)
India · Delayed Price · Currency is INR 3.280
-0.050 (-1.50%)
At close: Mar 20, 2026
NSE:ANSALAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.36 | 3.38 | 3.27 | 3.28 | 3.28 | -1.50% | 66,439 |
| Mar 19, 2026 | 3.38 | 3.38 | 3.33 | 3.33 | 3.33 | -1.77% | 19,883 |
| Mar 18, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.74% | 4,732 |
| Mar 17, 2026 | 3.56 | 3.56 | 3.45 | 3.45 | 3.45 | -1.99% | 8,067 |
| Mar 16, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -1.95% | 4,549 |
| Mar 13, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.91% | 5,894 |
| Mar 12, 2026 | 3.73 | 3.76 | 3.66 | 3.66 | 3.66 | -1.88% | 47,829 |
| Mar 11, 2026 | 3.73 | 3.80 | 3.73 | 3.73 | 3.73 | -1.84% | 31,437 |
| Mar 10, 2026 | 3.85 | 3.87 | 3.73 | 3.80 | 3.80 | - | 44,487 |
| Mar 9, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -1.81% | 27,157 |
| Mar 6, 2026 | 3.87 | 3.95 | 3.87 | 3.87 | 3.87 | -1.78% | 7,040 |
| Mar 5, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.99% | 33,467 |
| Mar 4, 2026 | 4.14 | 4.15 | 3.99 | 4.02 | 4.02 | -1.23% | 344,277 |
| Mar 2, 2026 | 3.94 | 4.08 | 3.92 | 4.07 | 4.07 | 1.75% | 336,629 |
| Feb 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.78% | 37,234 |
| Feb 26, 2026 | 3.88 | 3.93 | 3.88 | 3.93 | 3.93 | 1.81% | 37,261 |
| Feb 25, 2026 | 3.86 | 3.86 | 3.80 | 3.86 | 3.86 | 1.85% | 102,201 |
| Feb 24, 2026 | 3.76 | 3.79 | 3.75 | 3.79 | 3.79 | 1.88% | 611,984 |
| Feb 23, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 1.92% | 79,999 |
| Feb 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.96% | 82,686 |
| Feb 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.99% | 2,680 |
| Feb 18, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.74% | 7,476 |
| Feb 17, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.77% | 13,782 |
| Feb 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.80% | 9,591 |
| Feb 13, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.83% | 15,081 |
| Feb 12, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.87% | 18,872 |
| Feb 11, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.90% | 50,901 |
| Feb 10, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.94% | 52,069 |
| Feb 9, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.98% | 852,926 |
| Feb 6, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.68% | 100,022 |
| Feb 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.71% | 192,600 |
| Feb 4, 2026 | 2.93 | 2.93 | 2.84 | 2.93 | 2.93 | 1.74% | 111,563 |
| Feb 3, 2026 | 2.92 | 2.92 | 2.84 | 2.88 | 2.88 | -0.35% | 36,959 |
| Feb 2, 2026 | 2.93 | 2.93 | 2.86 | 2.89 | 2.89 | -0.69% | 12,194 |
| Feb 1, 2026 | 2.95 | 2.97 | 2.87 | 2.91 | 2.91 | -0.34% | 105,017 |
| Jan 30, 2026 | 2.92 | 2.99 | 2.92 | 2.92 | 2.92 | -1.68% | 21,442 |
| Jan 29, 2026 | 3.00 | 3.03 | 2.97 | 2.97 | 2.97 | -1.98% | 25,185 |
| Jan 28, 2026 | 3.10 | 3.10 | 2.99 | 3.03 | 3.03 | -0.66% | 61,050 |
| Jan 27, 2026 | 3.05 | 3.12 | 3.05 | 3.05 | 3.05 | -1.93% | 32,808 |
| Jan 23, 2026 | 3.11 | 3.20 | 3.08 | 3.11 | 3.11 | -0.96% | 22,528 |
| Jan 22, 2026 | 3.13 | 3.14 | 3.02 | 3.14 | 3.14 | 1.95% | 10,480 |
| Jan 21, 2026 | 3.08 | 3.19 | 3.08 | 3.08 | 3.08 | -1.91% | 8,448 |
| Jan 20, 2026 | 3.25 | 3.25 | 3.13 | 3.14 | 3.14 | -1.57% | 24,338 |
| Jan 19, 2026 | 3.18 | 3.26 | 3.16 | 3.19 | 3.19 | -0.93% | 18,183 |
| Jan 16, 2026 | 3.31 | 3.31 | 3.22 | 3.22 | 3.22 | -1.83% | 15,111 |
| Jan 14, 2026 | 3.34 | 3.36 | 3.24 | 3.28 | 3.28 | -0.61% | 10,816 |
| Jan 13, 2026 | 3.39 | 3.39 | 3.27 | 3.30 | 3.30 | -0.90% | 44,175 |
| Jan 12, 2026 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 1.83% | 17,963 |
| Jan 9, 2026 | 3.23 | 3.28 | 3.20 | 3.27 | 3.27 | 1.55% | 46,658 |
| Jan 8, 2026 | 3.24 | 3.25 | 3.15 | 3.22 | 3.22 | 0.63% | 21,284 |