Ansal Properties & Infrastructure Limited (NSE:ANSALAPI)
India · Delayed Price · Currency is INR 3.590
+0.070 (1.99%)
Sep 18, 2026, 2:56 PM IST
NSE:ANSALAPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.59 | 3.59 | 3.55 | 3.59 | 3.59 | 1.99% | 18,299 |
| Sep 17, 2026 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | 1.73% | 22,683 |
| Sep 16, 2026 | 3.43 | 3.46 | 3.36 | 3.46 | 3.46 | 1.76% | 15,835 |
| Sep 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | 23,340 |
| Sep 11, 2026 | 3.39 | 3.44 | 3.33 | 3.34 | 3.34 | -1.47% | 18,247 |
| Sep 10, 2026 | 3.50 | 3.50 | 3.38 | 3.39 | 3.39 | -1.45% | 14,412 |
| Sep 9, 2026 | 3.40 | 3.46 | 3.40 | 3.44 | 3.44 | 0.88% | 45,097 |
| Sep 8, 2026 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 1.79% | 11,676 |
| Sep 7, 2026 | 3.37 | 3.37 | 3.34 | 3.35 | 3.35 | 1.21% | 20,632 |
| Sep 4, 2026 | 3.31 | 3.32 | 3.26 | 3.31 | 3.31 | - | 8,384 |
| Sep 3, 2026 | 3.25 | 3.32 | 3.23 | 3.31 | 3.31 | 1.53% | 11,824 |
| Sep 2, 2026 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | 1.87% | 3,398 |
| Sep 1, 2026 | 3.20 | 3.29 | 3.20 | 3.20 | 3.20 | -1.84% | 13,762 |
| Aug 31, 2026 | 3.28 | 3.30 | 3.22 | 3.26 | 3.26 | -0.61% | 11,739 |
| Aug 28, 2026 | 3.28 | 3.30 | 3.23 | 3.28 | 3.28 | -0.30% | 12,696 |
| Aug 27, 2026 | 3.29 | 3.35 | 3.29 | 3.29 | 3.29 | -1.79% | 39,615 |
| Aug 26, 2026 | 3.42 | 3.42 | 3.30 | 3.35 | 3.35 | -0.30% | 25,773 |
| Aug 25, 2026 | 3.35 | 3.41 | 3.34 | 3.36 | 3.36 | 0.30% | 17,477 |
| Aug 24, 2026 | 3.40 | 3.45 | 3.34 | 3.35 | 3.35 | -1.47% | 25,433 |
| Aug 21, 2026 | 3.44 | 3.45 | 3.39 | 3.40 | 3.40 | 0.29% | 3,598 |
| Aug 20, 2026 | 3.33 | 3.39 | 3.30 | 3.39 | 3.39 | 1.80% | 34,332 |
| Aug 19, 2026 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -1.77% | 82,617 |
| Aug 18, 2026 | 3.34 | 3.45 | 3.33 | 3.39 | 3.39 | - | 34,059 |
| Aug 17, 2026 | 3.45 | 3.51 | 3.39 | 3.39 | 3.39 | -1.74% | 26,351 |
| Aug 14, 2026 | 3.59 | 3.59 | 3.45 | 3.45 | 3.45 | -1.99% | 12,792 |
| Aug 13, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -1.95% | 13,979 |
| Aug 12, 2026 | 3.58 | 3.64 | 3.52 | 3.59 | 3.59 | 0.56% | 39,631 |
| Aug 11, 2026 | 3.51 | 3.58 | 3.50 | 3.57 | 3.57 | 1.71% | 15,123 |
| Aug 10, 2026 | 3.54 | 3.59 | 3.50 | 3.51 | 3.51 | -1.13% | 23,599 |
| Aug 7, 2026 | 3.64 | 3.64 | 3.50 | 3.55 | 3.55 | -0.56% | 11,673 |
| Aug 6, 2026 | 3.58 | 3.58 | 3.54 | 3.57 | 3.57 | 1.71% | 34,015 |
| Aug 5, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.74% | 3,588 |
| Aug 4, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.77% | 11,799 |
| Aug 3, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.80% | 5,300 |
| Jul 31, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.83% | 22,800 |
| Jul 30, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.87% | 5,082 |
| Jul 29, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.90% | 1,925 |
| Jul 28, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.94% | 886 |
| Jul 27, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.98% | 5,851 |
| Jul 24, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.68% | 3,245 |
| Jul 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.71% | 225,225 |
| Jul 22, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.74% | 501 |
| Jul 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.77% | 2,068 |
| Jul 20, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.80% | 152 |
| Jul 17, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.83% | 1,510 |
| Jul 16, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.87% | 429 |
| Jul 15, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.90% | 217 |
| Jul 14, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 1.94% | 4,693 |
| Jul 13, 2026 | 2.58 | 2.58 | 2.51 | 2.58 | 2.58 | 1.98% | 76,322 |
| Jul 10, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -1.94% | 4,819 |