Ansal Properties & Infrastructure Limited (NSE:ANSALAPI)
India · Delayed Price · Currency is INR 3.150
+0.010 (0.32%)
Nov 11, 2026, 2:41 PM IST
NSE:ANSALAPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.08 | 3.20 | 3.08 | 3.15 | 3.15 | 0.32% | 9,452 |
| Nov 9, 2026 | 3.10 | 3.14 | 3.02 | 3.14 | 3.14 | 1.95% | 44,406 |
| Nov 8, 2026 | 3.08 | 3.13 | 3.07 | 3.08 | 3.08 | -1.60% | 3,571 |
| Nov 6, 2026 | 3.15 | 3.19 | 3.13 | 3.13 | 3.13 | -1.88% | 14,228 |
| Nov 5, 2026 | 3.15 | 3.20 | 3.09 | 3.19 | 3.19 | 1.27% | 11,343 |
| Nov 4, 2026 | 3.14 | 3.15 | 3.08 | 3.15 | 3.15 | 0.32% | 17,241 |
| Nov 3, 2026 | 3.19 | 3.25 | 3.13 | 3.14 | 3.14 | -1.57% | 9,660 |
| Nov 2, 2026 | 3.13 | 3.25 | 3.13 | 3.19 | 3.19 | - | 2,250 |
| Oct 30, 2026 | 3.25 | 3.30 | 3.19 | 3.19 | 3.19 | -1.85% | 116,972 |
| Oct 29, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.81% | 15,636 |
| Oct 28, 2026 | 3.37 | 3.42 | 3.31 | 3.31 | 3.31 | -1.78% | 15,887 |
| Oct 27, 2026 | 3.43 | 3.43 | 3.37 | 3.37 | 3.37 | -1.75% | 14,036 |
| Oct 26, 2026 | 3.57 | 3.57 | 3.43 | 3.43 | 3.43 | -2.00% | 1,216 |
| Oct 23, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -1.96% | 6,517 |
| Oct 22, 2026 | 3.43 | 3.57 | 3.43 | 3.57 | 3.57 | 2.00% | 71,411 |
| Oct 21, 2026 | 3.61 | 3.61 | 3.47 | 3.50 | 3.50 | -1.13% | 3,238 |
| Oct 19, 2026 | 3.64 | 3.64 | 3.54 | 3.54 | 3.54 | -0.84% | 12,943 |
| Oct 16, 2026 | 3.64 | 3.64 | 3.51 | 3.57 | 3.57 | - | 13,356 |
| Oct 15, 2026 | 3.60 | 3.60 | 3.50 | 3.57 | 3.57 | - | 41,053 |
| Oct 14, 2026 | 3.64 | 3.67 | 3.57 | 3.57 | 3.57 | -1.92% | 6,640 |
| Oct 13, 2026 | 3.72 | 3.72 | 3.58 | 3.64 | 3.64 | -0.27% | 6,404 |
| Oct 12, 2026 | 3.71 | 3.71 | 3.64 | 3.65 | 3.65 | -1.62% | 8,485 |
| Oct 9, 2026 | 3.84 | 3.84 | 3.71 | 3.71 | 3.71 | -1.85% | 27,826 |
| Oct 8, 2026 | 3.85 | 3.88 | 3.78 | 3.78 | 3.78 | -1.82% | 7,419 |
| Oct 7, 2026 | 3.85 | 3.95 | 3.85 | 3.85 | 3.85 | -1.79% | 10,870 |
| Oct 6, 2026 | 4.00 | 4.08 | 3.92 | 3.92 | 3.92 | -2.00% | 15,567 |
| Oct 5, 2026 | 4.00 | 4.15 | 4.00 | 4.00 | 4.00 | -1.96% | 37,961 |
| Oct 1, 2026 | 4.21 | 4.24 | 4.08 | 4.08 | 4.08 | -1.92% | 6,717 |
| Sep 30, 2026 | 4.16 | 4.16 | 4.00 | 4.16 | 4.16 | 1.96% | 71,384 |
| Sep 29, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 74,081 |
| Sep 28, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 1.78% | 141,692 |
| Sep 25, 2026 | 3.85 | 3.93 | 3.79 | 3.93 | 3.93 | 1.81% | 115,867 |
| Sep 24, 2026 | 3.86 | 3.86 | 3.72 | 3.86 | 3.86 | 1.85% | 36,067 |
| Sep 23, 2026 | 3.80 | 3.80 | 3.70 | 3.79 | 3.79 | 1.61% | 73,176 |
| Sep 22, 2026 | 3.66 | 3.73 | 3.66 | 3.73 | 3.73 | 1.91% | 23,327 |
| Sep 21, 2026 | 3.66 | 3.66 | 3.59 | 3.66 | 3.66 | 1.95% | 29,871 |
| 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 |