Ansal Properties & Infrastructure Limited (NSE:ANSALAPI)
India · Delayed Price · Currency is INR 3.720
+0.070 (1.92%)
Nov 19, 2025, 1:55 PM IST
NSE:ANSALAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 4.50 | 4.55 | 4.42 | 4.44 | 4.44 | -1.77% | 8,086 |
| Oct 7, 2025 | 4.63 | 4.63 | 4.52 | 4.52 | 4.52 | -2.16% | 43,013 |
| Oct 6, 2025 | 4.54 | 4.64 | 4.54 | 4.62 | 4.62 | 1.32% | 33,250 |
| Oct 3, 2025 | 4.58 | 4.70 | 4.54 | 4.56 | 4.56 | -1.72% | 45,888 |
| Oct 1, 2025 | 4.67 | 4.67 | 4.58 | 4.64 | 4.64 | 1.31% | 12,712 |
| 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% | 25,741 |
| Sep 25, 2025 | 4.74 | 4.78 | 4.62 | 4.72 | 4.72 | 0.43% | 15,430 |
| 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% | 24,899 |
| 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% | 42,936 |
| Sep 17, 2025 | 4.91 | 5.02 | 4.88 | 4.93 | 4.93 | -1.00% | 30,105 |
| Sep 16, 2025 | 5.00 | 5.08 | 4.90 | 4.98 | 4.98 | -0.40% | 44,787 |
| Sep 15, 2025 | 5.11 | 5.18 | 5.00 | 5.00 | 5.00 | -2.15% | 17,101 |
| Sep 12, 2025 | 5.14 | 5.14 | 5.04 | 5.11 | 5.11 | 1.39% | 5,718 |
| Sep 11, 2025 | 4.96 | 5.13 | 4.96 | 5.04 | 5.04 | -0.59% | 34,444 |
| Sep 10, 2025 | 5.09 | 5.10 | 5.00 | 5.07 | 5.07 | -0.59% | 11,686 |
| Sep 9, 2025 | 5.22 | 5.22 | 5.02 | 5.10 | 5.10 | -0.58% | 12,384 |
| Sep 8, 2025 | 5.28 | 5.28 | 5.07 | 5.13 | 5.13 | -0.97% | 4,801 |
| Sep 5, 2025 | 5.30 | 5.30 | 5.09 | 5.18 | 5.18 | -0.38% | 17,327 |