Ansal Properties & Infrastructure Limited (NSE:ANSALAPI)
India · Delayed Price · Currency is INR 4.060
+0.070 (1.75%)
May 7, 2026, 3:08 PM IST
NSE:ANSALAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.06 | 4.06 | 4.05 | 4.06 | 4.06 | 1.75% | 39,427 |
| May 6, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.79% | 33,406 |
| May 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.82% | 31,616 |
| May 4, 2026 | 3.85 | 3.85 | 3.81 | 3.85 | 3.85 | 1.85% | 17,118 |
| Apr 30, 2026 | 3.78 | 3.78 | 3.64 | 3.78 | 3.78 | 1.89% | 43,234 |
| Apr 29, 2026 | 3.57 | 3.71 | 3.57 | 3.71 | 3.71 | 1.92% | 75,830 |
| Apr 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.89% | 44,554 |
| Apr 27, 2026 | 3.85 | 3.85 | 3.71 | 3.71 | 3.71 | -1.85% | 24,755 |
| Apr 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.89% | 16,702 |
| Apr 23, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.92% | 810 |
| Apr 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.96% | 47,046 |
| Apr 21, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.00% | 5,691 |
| Apr 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | 7,931 |
| Apr 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | 6,359 |
| Apr 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | 2,675 |
| Apr 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | 9,556 |
| Apr 13, 2026 | 3.26 | 3.26 | 3.20 | 3.26 | 3.26 | 1.87% | 9,615 |
| Apr 10, 2026 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 1.91% | 35,606 |
| Apr 9, 2026 | 3.25 | 3.25 | 3.13 | 3.14 | 3.14 | -1.57% | 55,797 |
| Apr 8, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.92% | 10,842 |
| Apr 7, 2026 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | 1.95% | 652 |
| Apr 6, 2026 | 3.07 | 3.07 | 3.01 | 3.07 | 3.07 | 1.99% | 4,681 |
| Apr 2, 2026 | 2.97 | 3.03 | 2.94 | 3.01 | 3.01 | 0.33% | 3,868 |
| Apr 1, 2026 | 2.99 | 3.03 | 2.93 | 3.00 | 3.00 | 0.67% | 53,270 |
| Mar 30, 2026 | 3.00 | 3.03 | 2.98 | 2.98 | 2.98 | -1.97% | 41,228 |
| Mar 27, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -1.94% | 19,892 |
| Mar 25, 2026 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | -1.90% | 16,100 |
| Mar 24, 2026 | 3.25 | 3.25 | 3.16 | 3.16 | 3.16 | -1.86% | 14,598 |
| Mar 23, 2026 | 3.25 | 3.33 | 3.22 | 3.22 | 3.22 | -1.83% | 14,838 |
| Mar 20, 2026 | 3.36 | 3.38 | 3.27 | 3.28 | 3.28 | -1.50% | 66,439 |
| Mar 19, 2026 | 3.38 | 3.38 | 3.33 | 3.33 | 3.33 | -1.77% | 19,883 |
| Mar 18, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.74% | 4,732 |
| Mar 17, 2026 | 3.56 | 3.56 | 3.45 | 3.45 | 3.45 | -1.99% | 8,067 |
| Mar 16, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -1.95% | 4,549 |
| Mar 13, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.91% | 5,894 |
| Mar 12, 2026 | 3.73 | 3.76 | 3.66 | 3.66 | 3.66 | -1.88% | 47,829 |
| Mar 11, 2026 | 3.73 | 3.80 | 3.73 | 3.73 | 3.73 | -1.84% | 31,437 |
| Mar 10, 2026 | 3.85 | 3.87 | 3.73 | 3.80 | 3.80 | - | 44,487 |
| Mar 9, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -1.81% | 27,157 |
| Mar 6, 2026 | 3.87 | 3.95 | 3.87 | 3.87 | 3.87 | -1.78% | 7,040 |
| Mar 5, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.99% | 33,467 |
| Mar 4, 2026 | 4.14 | 4.15 | 3.99 | 4.02 | 4.02 | -1.23% | 344,277 |
| Mar 2, 2026 | 3.94 | 4.08 | 3.92 | 4.07 | 4.07 | 1.75% | 336,629 |
| Feb 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.78% | 37,234 |
| Feb 26, 2026 | 3.88 | 3.93 | 3.88 | 3.93 | 3.93 | 1.81% | 37,261 |
| Feb 25, 2026 | 3.86 | 3.86 | 3.80 | 3.86 | 3.86 | 1.85% | 102,201 |
| Feb 24, 2026 | 3.76 | 3.79 | 3.75 | 3.79 | 3.79 | 1.88% | 611,984 |
| Feb 23, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 1.92% | 79,999 |
| Feb 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.96% | 82,686 |
| Feb 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.99% | 2,680 |