Ansal Properties & Infrastructure Limited (NSE:ANSALAPI)
India · Delayed Price · Currency is INR 3.660
+0.070 (1.95%)
Dec 19, 2025, 3:04 PM IST
NSE:ANSALAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.55 | 3.66 | 3.55 | 3.65 | 3.65 | 1.67% | 4,345 |
| Dec 18, 2025 | 3.73 | 3.73 | 3.59 | 3.59 | 3.59 | -1.91% | 29,111 |
| Dec 17, 2025 | 3.66 | 3.66 | 3.59 | 3.66 | 3.66 | 1.95% | 6,209 |
| Dec 16, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.99% | 2,941 |
| Dec 15, 2025 | 3.52 | 3.52 | 3.46 | 3.52 | 3.52 | 1.73% | 5,635 |
| Dec 12, 2025 | 3.45 | 3.46 | 3.34 | 3.46 | 3.46 | 1.76% | 3,758 |
| Dec 11, 2025 | 3.38 | 3.41 | 3.31 | 3.40 | 3.40 | 0.89% | 6,904 |
| Dec 10, 2025 | 3.40 | 3.40 | 3.33 | 3.37 | 3.37 | -0.59% | 13,788 |
| Dec 9, 2025 | 3.32 | 3.40 | 3.31 | 3.39 | 3.39 | 0.59% | 16,913 |
| Dec 8, 2025 | 3.38 | 3.42 | 3.34 | 3.37 | 3.37 | 0.30% | 10,440 |
| Dec 5, 2025 | 3.48 | 3.48 | 3.35 | 3.36 | 3.36 | -1.75% | 3,157 |
| Dec 4, 2025 | 3.43 | 3.44 | 3.36 | 3.42 | 3.42 | -0.29% | 35,335 |
| Dec 3, 2025 | 3.47 | 3.47 | 3.38 | 3.43 | 3.43 | -0.29% | 8,888 |
| Dec 2, 2025 | 3.46 | 3.46 | 3.39 | 3.44 | 3.44 | -0.58% | 9,154 |
| Dec 1, 2025 | 3.61 | 3.61 | 3.46 | 3.46 | 3.46 | -2.26% | 43,805 |
| Nov 28, 2025 | 3.54 | 3.54 | 3.48 | 3.54 | 3.54 | 1.72% | 46,995 |
| Nov 27, 2025 | 3.37 | 3.48 | 3.35 | 3.48 | 3.48 | 1.75% | 5,964 |
| Nov 26, 2025 | 3.40 | 3.44 | 3.33 | 3.42 | 3.42 | 0.59% | 36,667 |
| Nov 25, 2025 | 3.42 | 3.46 | 3.35 | 3.40 | 3.40 | -0.58% | 9,482 |
| Nov 24, 2025 | 3.50 | 3.53 | 3.42 | 3.42 | 3.42 | -2.01% | 38,570 |
| Nov 21, 2025 | 3.55 | 3.55 | 3.44 | 3.49 | 3.49 | -0.85% | 33,348 |
| Nov 20, 2025 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -2.22% | 61,454 |
| Nov 19, 2025 | 3.70 | 3.72 | 3.57 | 3.60 | 3.60 | -1.37% | 30,413 |
| Nov 18, 2025 | 3.73 | 3.74 | 3.65 | 3.65 | 3.65 | -2.14% | 16,244 |
| Nov 17, 2025 | 3.76 | 3.83 | 3.68 | 3.73 | 3.73 | -0.80% | 26,012 |
| Nov 14, 2025 | 3.84 | 3.91 | 3.76 | 3.76 | 3.76 | -2.08% | 8,238 |
| Nov 13, 2025 | 3.92 | 3.99 | 3.84 | 3.84 | 3.84 | -2.04% | 28,418 |
| Nov 12, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -2.00% | 25,494 |
| Nov 11, 2025 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -2.20% | 16,560 |
| Nov 10, 2025 | 4.15 | 4.16 | 4.02 | 4.09 | 4.09 | -0.49% | 1,167,601 |
| Nov 7, 2025 | 4.03 | 4.19 | 4.02 | 4.11 | 4.11 | - | 9,240 |
| Nov 6, 2025 | 4.25 | 4.25 | 4.08 | 4.11 | 4.11 | -1.44% | 20,976 |
| Nov 4, 2025 | 4.30 | 4.30 | 4.14 | 4.17 | 4.17 | -1.18% | 22,587 |
| Nov 3, 2025 | 4.15 | 4.23 | 4.13 | 4.22 | 4.22 | 1.69% | 14,991 |
| Oct 31, 2025 | 4.23 | 4.25 | 4.14 | 4.15 | 4.15 | -1.89% | 32,238 |
| Oct 30, 2025 | 4.30 | 4.36 | 4.22 | 4.23 | 4.23 | -1.86% | 4,914 |
| Oct 29, 2025 | 4.37 | 4.38 | 4.22 | 4.31 | 4.31 | - | 15,132 |
| Oct 28, 2025 | 4.45 | 4.45 | 4.31 | 4.31 | 4.31 | -2.05% | 33,160 |
| Oct 27, 2025 | 4.45 | 4.45 | 4.33 | 4.40 | 4.40 | 0.69% | 15,126 |
| Oct 24, 2025 | 4.35 | 4.37 | 4.30 | 4.37 | 4.37 | 1.86% | 18,792 |
| Oct 23, 2025 | 4.27 | 4.41 | 4.27 | 4.29 | 4.29 | -1.61% | 27,636 |
| 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% | 8,233 |
| Oct 16, 2025 | 4.55 | 4.55 | 4.38 | 4.54 | 4.54 | 1.57% | 18,776 |
| Oct 15, 2025 | 4.49 | 4.49 | 4.45 | 4.47 | 4.47 | 0.90% | 9,576 |
| Oct 14, 2025 | 4.50 | 4.61 | 4.43 | 4.43 | 4.43 | -2.21% | 17,636 |
| 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 | - | 7,167 |