Ansal Properties & Infrastructure Limited (NSE:ANSALAPI)
India · Delayed Price · Currency is INR 3.170
-0.060 (-1.86%)
Jun 19, 2026, 1:24 PM IST
NSE:ANSALAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |