Ansal Properties & Infrastructure Limited (NSE:ANSALAPI)
India · Delayed Price · Currency is INR 4.930
-0.050 (-1.00%)
Sep 17, 2025, 3:27 PM IST
NSE:ANSALAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.91 | 5.02 | 4.88 | 4.89 | 4.89 | -1.81% | 20,308 |
| Sep 16, 2025 | 5.00 | 5.08 | 4.90 | 4.98 | 4.98 | -0.40% | 44,965 |
| Sep 15, 2025 | 5.11 | 5.18 | 5.00 | 5.00 | 5.00 | -2.15% | 20,983 |
| Sep 12, 2025 | 5.14 | 5.14 | 5.04 | 5.11 | 5.11 | 1.39% | 5,818 |
| Sep 11, 2025 | 4.96 | 5.13 | 4.96 | 5.04 | 5.04 | -0.59% | 36,504 |
| Sep 10, 2025 | 5.09 | 5.10 | 5.00 | 5.07 | 5.07 | -0.59% | 12,376 |
| Sep 9, 2025 | 5.22 | 5.22 | 5.02 | 5.10 | 5.10 | -0.58% | 13,725 |
| Sep 8, 2025 | 5.28 | 5.28 | 5.07 | 5.13 | 5.13 | -0.97% | 5,071 |
| Sep 5, 2025 | 5.30 | 5.30 | 5.09 | 5.18 | 5.18 | -0.38% | 17,526 |
| Sep 4, 2025 | 5.20 | 5.21 | 5.12 | 5.20 | 5.20 | 1.76% | 8,591 |
| Sep 3, 2025 | 5.09 | 5.11 | 4.95 | 5.11 | 5.11 | 2.00% | 21,166 |
| Sep 2, 2025 | 5.15 | 5.19 | 4.98 | 5.01 | 5.01 | -1.57% | 43,470 |
| Sep 1, 2025 | 5.17 | 5.20 | 5.01 | 5.09 | 5.09 | -0.59% | 13,983 |
| Aug 29, 2025 | 5.28 | 5.28 | 5.12 | 5.12 | 5.12 | -2.10% | 14,952 |
| Aug 28, 2025 | 5.20 | 5.24 | 5.09 | 5.23 | 5.23 | 0.58% | 22,020 |
| Aug 26, 2025 | 5.15 | 5.35 | 5.14 | 5.20 | 5.20 | -0.95% | 22,028 |
| Aug 25, 2025 | 5.46 | 5.46 | 5.25 | 5.25 | 5.25 | -2.05% | 17,881 |
| Aug 22, 2025 | 5.26 | 5.46 | 5.26 | 5.36 | 5.36 | - | 19,742 |
| Aug 21, 2025 | 5.55 | 5.55 | 5.36 | 5.36 | 5.36 | -1.65% | 24,159 |
| Aug 20, 2025 | 5.45 | 5.53 | 5.41 | 5.45 | 5.45 | 0.37% | 13,389 |
| Aug 19, 2025 | 5.46 | 5.46 | 5.32 | 5.43 | 5.43 | 1.31% | 16,020 |
| Aug 18, 2025 | 5.27 | 5.37 | 5.23 | 5.36 | 5.36 | 1.71% | 36,002 |
| Aug 14, 2025 | 5.17 | 5.27 | 5.17 | 5.27 | 5.27 | 1.93% | 2,687 |
| Aug 13, 2025 | 5.07 | 5.23 | 5.02 | 5.17 | 5.17 | 0.78% | 19,421 |
| Aug 12, 2025 | 5.30 | 5.30 | 5.13 | 5.13 | 5.13 | -2.10% | 6,233 |
| Aug 11, 2025 | 5.18 | 5.28 | 5.10 | 5.24 | 5.24 | 1.16% | 19,793 |
| Aug 8, 2025 | 5.18 | 5.18 | 5.07 | 5.18 | 5.18 | 1.97% | 16,910 |
| Aug 7, 2025 | 4.98 | 5.08 | 4.98 | 5.08 | 5.08 | 1.80% | 7,239 |
| Aug 6, 2025 | 5.02 | 5.07 | 4.98 | 4.99 | 4.99 | 0.20% | 36,302 |
| Aug 5, 2025 | 4.95 | 5.10 | 4.95 | 4.98 | 4.98 | -1.58% | 31,326 |
| Aug 4, 2025 | 5.15 | 5.15 | 5.06 | 5.06 | 5.06 | -2.13% | 35,696 |
| Aug 1, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -2.08% | 13,540 |
| Jul 31, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.04% | 9,067 |
| Jul 30, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.00% | 26,924 |
| Jul 29, 2025 | 5.62 | 5.62 | 5.50 | 5.50 | 5.50 | -2.14% | 19,912 |
| Jul 28, 2025 | 5.73 | 5.73 | 5.62 | 5.62 | 5.62 | -2.09% | 6,462 |
| Jul 25, 2025 | 5.97 | 5.97 | 5.74 | 5.74 | 5.74 | -2.05% | 45,764 |
| Jul 24, 2025 | 5.80 | 5.86 | 5.77 | 5.86 | 5.86 | 1.91% | 119,048 |
| Jul 23, 2025 | 5.75 | 5.75 | 5.67 | 5.75 | 5.75 | 1.95% | 23,916 |
| Jul 22, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.99% | 10,056 |
| Jul 21, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.84% | 18,776 |
| Jul 18, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.88% | 7,682 |
| Jul 17, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.91% | 12,887 |
| Jul 16, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.95% | 46,524 |
| Jul 15, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.99% | 31,577 |
| Jul 14, 2025 | 4.95 | 5.03 | 4.85 | 5.03 | 5.03 | 1.82% | 42,967 |
| Jul 11, 2025 | 4.96 | 4.96 | 4.85 | 4.94 | 4.94 | 1.44% | 17,637 |
| Jul 10, 2025 | 4.87 | 4.87 | 4.85 | 4.87 | 4.87 | 1.88% | 68,352 |
| Jul 9, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.92% | 16,292 |
| Jul 8, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.96% | 10,323 |