Ansal Properties & Infrastructure Limited (NSE:ANSALAPI)
India · Delayed Price · Currency is INR 4.360
+0.010 (0.23%)
Oct 21, 2025, 2:42 PM IST
NSE:ANSALAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4.35 | 4.43 | 4.31 | 4.36 | 4.36 | 0.23% | 12,967 |
| Oct 20, 2025 | 4.44 | 4.52 | 4.35 | 4.35 | 4.35 | -2.03% | 53,584 |
| Oct 17, 2025 | 4.58 | 4.58 | 4.44 | 4.44 | 4.44 | -2.20% | 9,008 |
| Oct 16, 2025 | 4.55 | 4.55 | 4.38 | 4.54 | 4.54 | 1.57% | 19,195 |
| Oct 15, 2025 | 4.49 | 4.49 | 4.45 | 4.47 | 4.47 | 0.90% | 11,458 |
| Oct 14, 2025 | 4.50 | 4.61 | 4.43 | 4.43 | 4.43 | -2.21% | 17,646 |
| Oct 13, 2025 | 4.48 | 4.61 | 4.43 | 4.53 | 4.53 | 0.22% | 10,172 |
| Oct 10, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | 3,578 |
| Oct 9, 2025 | 4.48 | 4.52 | 4.40 | 4.44 | 4.44 | - | 7,250 |
| Oct 8, 2025 | 4.50 | 4.55 | 4.42 | 4.44 | 4.44 | -1.77% | 8,926 |
| Oct 7, 2025 | 4.63 | 4.63 | 4.52 | 4.52 | 4.52 | -2.16% | 43,082 |
| Oct 6, 2025 | 4.54 | 4.64 | 4.54 | 4.62 | 4.62 | 1.32% | 33,255 |
| Oct 3, 2025 | 4.58 | 4.70 | 4.54 | 4.56 | 4.56 | -1.72% | 53,263 |
| Oct 1, 2025 | 4.67 | 4.67 | 4.58 | 4.64 | 4.64 | 1.31% | 16,104 |
| Sep 30, 2025 | 4.68 | 4.69 | 4.54 | 4.58 | 4.58 | -1.29% | 8,787 |
| Sep 29, 2025 | 4.68 | 4.72 | 4.60 | 4.64 | 4.64 | 0.22% | 18,713 |
| Sep 26, 2025 | 4.65 | 4.74 | 4.62 | 4.63 | 4.63 | -1.91% | 27,230 |
| Sep 25, 2025 | 4.74 | 4.78 | 4.62 | 4.72 | 4.72 | 0.43% | 15,530 |
| Sep 24, 2025 | 4.78 | 4.79 | 4.65 | 4.70 | 4.70 | -1.05% | 20,766 |
| Sep 23, 2025 | 4.72 | 4.86 | 4.72 | 4.75 | 4.75 | -1.45% | 6,137 |
| Sep 22, 2025 | 4.90 | 4.90 | 4.75 | 4.82 | 4.82 | -0.41% | 30,399 |
| Sep 19, 2025 | 4.90 | 4.92 | 4.82 | 4.84 | 4.84 | -1.63% | 28,561 |
| Sep 18, 2025 | 4.94 | 4.95 | 4.83 | 4.92 | 4.92 | -0.20% | 46,332 |
| Sep 17, 2025 | 4.91 | 5.02 | 4.88 | 4.93 | 4.93 | -1.00% | 36,092 |
| 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 |