Ansal Properties & Infrastructure Limited (NSE:ANSALAPI)
India · Delayed Price · Currency is INR 2.630
+0.050 (1.94%)
Jul 14, 2026, 2:29 PM IST
NSE:ANSALAPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 2.58 | 2.63 | 2.58 | 2.58 | 2.58 | -1.90% | 4,034 |
| Jul 8, 2026 | 2.68 | 2.68 | 2.63 | 2.63 | 2.63 | -1.87% | 8,030 |
| Jul 7, 2026 | 2.73 | 2.73 | 2.68 | 2.68 | 2.68 | -1.83% | 7,001 |
| Jul 6, 2026 | 2.73 | 2.74 | 2.73 | 2.73 | 2.73 | -1.80% | 5,288 |
| Jul 3, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.77% | 6,135 |
| Jul 2, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.74% | 17,787 |
| Jul 1, 2026 | 2.93 | 2.93 | 2.88 | 2.88 | 2.88 | -1.71% | 1,310 |
| Jun 30, 2026 | 2.90 | 2.99 | 2.89 | 2.93 | 2.93 | -0.34% | 3,664 |
| Jun 29, 2026 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | -1.67% | 10,806 |
| Jun 24, 2026 | 3.00 | 3.10 | 2.99 | 2.99 | 2.99 | -1.97% | 11,370 |
| Jun 23, 2026 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -1.93% | 11,618 |
| Jun 22, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.89% | 2,800 |
| Jun 19, 2026 | 3.22 | 3.22 | 3.17 | 3.17 | 3.17 | -1.86% | 2,031 |
| Jun 18, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.82% | 4,610 |
| Jun 17, 2026 | 3.29 | 3.30 | 3.29 | 3.29 | 3.29 | -1.79% | 13,771 |
| Jun 16, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.76% | 200 |
| Jun 15, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 4,282 |
| Jun 12, 2026 | 3.41 | 3.53 | 3.41 | 3.41 | 3.41 | -1.73% | 4,968 |
| Jun 11, 2026 | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | -1.98% | 525 |
| Jun 10, 2026 | 3.45 | 3.57 | 3.43 | 3.54 | 3.54 | 1.14% | 23,079 |
| Jun 9, 2026 | 3.50 | 3.57 | 3.50 | 3.50 | 3.50 | -1.96% | 3,750 |
| Jun 8, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.92% | 2,551 |
| Jun 5, 2026 | 3.52 | 3.66 | 3.52 | 3.64 | 3.64 | 1.39% | 132,553 |
| Jun 4, 2026 | 3.66 | 3.66 | 3.59 | 3.59 | 3.59 | -1.91% | 21,750 |
| Jun 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.88% | 29,670 |
| Jun 2, 2026 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | -1.84% | 2,506 |
| Jun 1, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | -1.81% | 10,575 |
| May 29, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.78% | 206 |
| May 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | 15 |
| May 26, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -1.95% | 18,639 |
| May 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | 696 |
| May 22, 2026 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -1.88% | 171 |
| May 21, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -1.84% | 10,301 |
| May 20, 2026 | 4.45 | 4.45 | 4.34 | 4.34 | 4.34 | -1.81% | 7,591 |
| May 19, 2026 | 4.45 | 4.45 | 4.41 | 4.42 | 4.42 | -1.56% | 16,351 |
| May 18, 2026 | 4.46 | 4.51 | 4.40 | 4.49 | 4.49 | 1.35% | 102,113 |
| May 15, 2026 | 4.35 | 4.43 | 4.35 | 4.43 | 4.43 | 1.84% | 25,105 |
| May 14, 2026 | 4.35 | 4.35 | 4.19 | 4.35 | 4.35 | 1.87% | 44,296 |
| May 13, 2026 | 4.27 | 4.27 | 4.21 | 4.27 | 4.27 | 1.91% | 11,297 |
| May 12, 2026 | 4.19 | 4.19 | 4.12 | 4.19 | 4.19 | 1.95% | 2,297 |
| May 11, 2026 | 4.11 | 4.11 | 4.09 | 4.11 | 4.11 | 1.99% | 36,748 |
| May 8, 2026 | 4.14 | 4.14 | 4.02 | 4.03 | 4.03 | -0.74% | 69,230 |
| 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 |