Ansal Properties & Infrastructure Limited (NSE:ANSALAPI)
India · Delayed Price · Currency is INR 3.580
+0.070 (1.99%)
Feb 19, 2026, 2:43 PM IST
NSE:ANSALAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.74% | 7,476 |
| Feb 17, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.77% | 13,782 |
| Feb 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.80% | 9,591 |
| Feb 13, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.83% | 15,081 |
| Feb 12, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.87% | 18,872 |
| Feb 11, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.90% | 50,901 |
| Feb 10, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.94% | 52,069 |
| Feb 9, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.98% | 852,926 |
| Feb 6, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.68% | 100,022 |
| Feb 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.71% | 192,600 |
| Feb 4, 2026 | 2.93 | 2.93 | 2.84 | 2.93 | 2.93 | 1.74% | 111,563 |
| Feb 3, 2026 | 2.92 | 2.92 | 2.84 | 2.88 | 2.88 | -0.35% | 36,959 |
| Feb 2, 2026 | 2.93 | 2.93 | 2.86 | 2.89 | 2.89 | -0.69% | 12,194 |
| Feb 1, 2026 | 2.95 | 2.97 | 2.87 | 2.91 | 2.91 | -0.34% | 105,017 |
| Jan 30, 2026 | 2.92 | 2.99 | 2.92 | 2.92 | 2.92 | -1.68% | 21,442 |
| Jan 29, 2026 | 3.00 | 3.03 | 2.97 | 2.97 | 2.97 | -1.98% | 25,185 |
| Jan 28, 2026 | 3.10 | 3.10 | 2.99 | 3.03 | 3.03 | -0.66% | 61,050 |
| Jan 27, 2026 | 3.05 | 3.12 | 3.05 | 3.05 | 3.05 | -1.93% | 32,808 |
| Jan 23, 2026 | 3.11 | 3.20 | 3.08 | 3.11 | 3.11 | -0.96% | 22,528 |
| Jan 22, 2026 | 3.13 | 3.14 | 3.02 | 3.14 | 3.14 | 1.95% | 10,480 |
| Jan 21, 2026 | 3.08 | 3.19 | 3.08 | 3.08 | 3.08 | -1.91% | 8,448 |
| Jan 20, 2026 | 3.25 | 3.25 | 3.13 | 3.14 | 3.14 | -1.57% | 24,338 |
| Jan 19, 2026 | 3.18 | 3.26 | 3.16 | 3.19 | 3.19 | -0.93% | 18,183 |
| Jan 16, 2026 | 3.31 | 3.31 | 3.22 | 3.22 | 3.22 | -1.83% | 15,111 |
| Jan 14, 2026 | 3.34 | 3.36 | 3.24 | 3.28 | 3.28 | -0.61% | 10,816 |
| Jan 13, 2026 | 3.39 | 3.39 | 3.27 | 3.30 | 3.30 | -0.90% | 44,175 |
| Jan 12, 2026 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 1.83% | 17,963 |
| Jan 9, 2026 | 3.23 | 3.28 | 3.20 | 3.27 | 3.27 | 1.55% | 46,658 |
| Jan 8, 2026 | 3.24 | 3.25 | 3.15 | 3.22 | 3.22 | 0.63% | 21,284 |
| Jan 7, 2026 | 3.25 | 3.31 | 3.20 | 3.20 | 3.20 | -1.54% | 89,044 |
| Jan 6, 2026 | 3.32 | 3.34 | 3.25 | 3.25 | 3.25 | -1.22% | 17,538 |
| Jan 5, 2026 | 3.37 | 3.37 | 3.27 | 3.29 | 3.29 | -1.20% | 20,470 |
| Jan 2, 2026 | 3.31 | 3.40 | 3.30 | 3.33 | 3.33 | -0.89% | 44,909 |
| Jan 1, 2026 | 3.35 | 3.37 | 3.30 | 3.36 | 3.36 | - | 15,266 |
| Dec 31, 2025 | 3.40 | 3.45 | 3.33 | 3.36 | 3.36 | -0.88% | 25,262 |
| Dec 30, 2025 | 3.44 | 3.46 | 3.34 | 3.39 | 3.39 | -0.29% | 13,999 |
| Dec 29, 2025 | 3.46 | 3.50 | 3.40 | 3.40 | 3.40 | -1.73% | 26,294 |
| Dec 26, 2025 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | -1.98% | 12,198 |
| Dec 24, 2025 | 3.60 | 3.64 | 3.50 | 3.53 | 3.53 | -1.12% | 34,834 |
| Dec 23, 2025 | 3.64 | 3.65 | 3.57 | 3.57 | 3.57 | -1.92% | 23,899 |
| Dec 22, 2025 | 3.65 | 3.72 | 3.63 | 3.64 | 3.64 | -0.27% | 10,551 |
| 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 |