Ansal Properties & Infrastructure Limited (NSE:ANSALAPI)
India · Delayed Price · Currency is INR 5.17
-0.11 (-2.08%)
Aug 1, 2025, 3:28 PM IST
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.00% | 7,675 |
| Jul 4, 2025 | 4.40 | 4.51 | 4.40 | 4.51 | 4.51 | 1.81% | 45,030 |
| Jul 3, 2025 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | 1.84% | 6,321 |
| Jul 2, 2025 | 4.28 | 4.35 | 4.28 | 4.35 | 4.35 | 1.87% | 8,307 |
| Jul 1, 2025 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | 1.18% | 54,826 |
| Jun 30, 2025 | 4.14 | 4.22 | 4.10 | 4.22 | 4.22 | 1.93% | 14,227 |
| Jun 27, 2025 | 4.09 | 4.15 | 4.05 | 4.14 | 4.14 | 1.72% | 43,736 |
| Jun 26, 2025 | 4.13 | 4.21 | 4.07 | 4.07 | 4.07 | -1.45% | 26,470 |
| Jun 25, 2025 | 4.23 | 4.26 | 4.09 | 4.13 | 4.13 | -1.20% | 40,701 |
| Jun 24, 2025 | 4.13 | 4.19 | 4.02 | 4.18 | 4.18 | 1.70% | 21,290 |
| Jun 23, 2025 | 4.11 | 4.20 | 4.11 | 4.11 | 4.11 | -2.14% | 45,739 |
| Jun 20, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.10% | 19,603 |
| Jun 19, 2025 | 4.40 | 4.40 | 4.25 | 4.29 | 4.29 | -0.69% | 67,265 |
| Jun 18, 2025 | 4.30 | 4.38 | 4.30 | 4.32 | 4.32 | 0.47% | 44,319 |
| Jun 17, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 1.90% | 27,035 |
| Jun 16, 2025 | 4.26 | 4.26 | 4.18 | 4.22 | 4.22 | 0.96% | 44,770 |
| Jun 13, 2025 | 4.18 | 4.18 | 4.10 | 4.18 | 4.18 | 1.95% | 12,707 |
| Jun 12, 2025 | 4.10 | 4.10 | 4.02 | 4.10 | 4.10 | 1.99% | 10,066 |
| Jun 11, 2025 | 4.02 | 4.02 | 3.96 | 4.02 | 4.02 | 1.77% | 30,229 |
| Jun 10, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.80% | 46,013 |
| Jun 9, 2025 | 3.88 | 3.88 | 3.85 | 3.88 | 3.88 | 1.84% | 58,309 |
| Jun 6, 2025 | 3.78 | 3.82 | 3.67 | 3.81 | 3.81 | 1.60% | 115,106 |
| Jun 5, 2025 | 3.85 | 3.85 | 3.72 | 3.75 | 3.75 | -1.06% | 118,320 |
| Jun 4, 2025 | 3.82 | 3.86 | 3.78 | 3.79 | 3.79 | - | 34,928 |
| Jun 3, 2025 | 3.80 | 3.82 | 3.67 | 3.79 | 3.79 | 1.07% | 82,488 |
| Jun 2, 2025 | 3.85 | 3.89 | 3.74 | 3.75 | 3.75 | -1.83% | 104,281 |
| May 30, 2025 | 3.89 | 3.93 | 3.81 | 3.82 | 3.82 | -1.80% | 78,019 |
| May 29, 2025 | 3.96 | 4.03 | 3.88 | 3.89 | 3.89 | -1.77% | 84,056 |
| May 28, 2025 | 4.09 | 4.12 | 3.95 | 3.96 | 3.96 | -1.98% | 72,273 |
| May 27, 2025 | 4.18 | 4.18 | 4.04 | 4.04 | 4.04 | -2.18% | 36,398 |
| May 26, 2025 | 4.15 | 4.15 | 4.02 | 4.13 | 4.13 | 0.49% | 23,198 |