tiprankstipranks
ANI Integrated Services Ltd. (IN:AISL)
:AISL
India Market
AISL
ANI Integrated Services Ltd.
RESEARCH TOOLSreports
Want to see IN:AISL full AI Analyst Report?

ANI Integrated Services Ltd. (AISL) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
59.85
59.90
56.90
59.85
59.85
0.00%
0
0.00
May 21, 2026
60.85
60.85
59.85
59.85
59.85
+0.76%
1,200
0.37
May 20, 2026
59.40
59.40
56.45
59.40
59.40
0.00%
0
0.00
May 19, 2026
55.05
59.40
55.05
59.40
59.40
+2.68%
1,800
0.56
May 18, 2026
57.85
57.85
57.85
57.85
57.85
-4.93%
2,400
0.75
May 15, 2026
60.85
60.85
60.85
60.85
60.85
+1.67%
600
0.18
May 14, 2026
55.25
59.85
55.25
59.85
59.85
+3.28%
1,200
0.37
May 13, 2026
57.95
57.95
57.95
57.95
57.95
+3.67%
1,200
0.37
May 12, 2026
61.40
61.40
55.90
55.90
55.90
-4.85%
2,400
0.74
May 11, 2026
55.85
58.75
55.75
58.75
58.75
+0.43%
1,800
0.54
May 08, 2026
58.50
59.85
55.80
58.50
58.50
0.00%
0
0.00
May 07, 2026
58.50
59.50
55.75
58.50
58.50
0.00%
0
0.00
May 06, 2026
58.50
58.50
58.50
58.50
58.50
+1.83%
1,800
0.51
May 05, 2026
54.35
57.45
54.35
57.45
57.45
+0.88%
1,800
0.49
May 04, 2026
56.95
57.50
54.30
56.95
56.95
0.00%
0
0.00
May 01, 2026
56.95
57.50
54.15
56.95
56.95
0.00%
0
0.00
Apr 30, 2026
54.20
57.50
54.15
56.95
56.95
+0.18%
7,200
2.01
Apr 29, 2026
56.85
58.45
54.20
56.85
56.85
0.00%
0
0.00
Apr 28, 2026
56.85
57.50
54.55
56.85
56.85
0.00%
0
0.00
Apr 27, 2026
56.85
58.00
56.85
56.85
56.85
0.00%
0
0.00
Apr 24, 2026
56.85
56.85
56.85
56.85
56.85
+3.65%
600
0.17
Apr 23, 2026
54.85
57.00
53.65
54.85
54.85
0.00%
0
0.00
Apr 22, 2026
54.85
57.55
54.55
54.85
54.85
0.00%
0
0.00
Apr 21, 2026
54.85
57.50
54.85
54.85
54.85
0.00%
0
0.00
Apr 20, 2026
56.00
56.00
54.50
54.85
54.85
-3.77%
3,600
1.01
Apr 17, 2026
57.00
57.00
57.00
57.00
57.00
-3.39%
600
0.17
Apr 16, 2026
59.00
59.00
59.00
59.00
59.00
+0.17%
6,000
1.73
Apr 15, 2026
61.70
61.70
58.90
58.90
58.90
-5.00%
7,800
2.33
Apr 14, 2026
62.00
62.10
62.00
62.00
62.00
0.00%
0
0.00
Apr 13, 2026
62.10
62.10
62.00
62.00
62.00
-3.13%
2,400
0.72
Apr 10, 2026
64.00
64.00
64.00
64.00
64.00
+3.06%
1,200
0.36
Apr 09, 2026
61.75
62.10
61.75
62.10
62.10
+4.99%
3,000
0.92
Apr 08, 2026
59.15
59.15
59.15
59.15
59.15
+4.97%
1,800
0.56
Apr 07, 2026
56.35
56.35
56.35
56.35
56.35
-0.44%
600
0.19
Apr 06, 2026
54.15
56.70
54.15
56.60
56.60
+4.52%
1,800
0.56
Apr 03, 2026
54.15
54.90
54.15
54.15
54.15
0.00%
0
0.00
Apr 02, 2026
54.90
54.90
54.15
54.15
54.15
-5.00%
8,400
2.75
Apr 01, 2026
58.20
58.20
57.00
57.00
57.00
-5.00%
17,400
6.05
Mar 31, 2026
60.00
61.95
56.05
60.00
60.00
0.00%
0
0.00
Mar 30, 2026
61.70
61.95
56.05
60.00
60.00
+1.69%
15,000
5.63
Mar 27, 2026
60.00
61.15
58.90
59.00
59.00
-4.68%
13,200
5.37
Mar 26, 2026
61.90
62.60
56.90
61.90
61.90
0.00%
0
0.00
Mar 25, 2026
56.95
62.60
56.90
61.90
61.90
+3.43%
30,000
12.75
Mar 24, 2026
60.10
60.10
59.85
59.85
59.85
-4.92%
10,200
4.56
Mar 23, 2026
59.60
62.95
59.60
62.95
62.95
+0.40%
2,400
1.08
Mar 20, 2026
62.80
62.80
62.70
62.70
62.70
-5.00%
3,600
1.62
Mar 19, 2026
66.00
66.00
66.00
66.00
66.00
+3.13%
1,200
0.52
Mar 18, 2026
63.80
64.00
63.80
64.00
64.00
-4.48%
10,800
5.02
Mar 17, 2026
67.00
67.00
64.10
67.00
67.00
0.00%
0
0.00
Mar 16, 2026
67.00
67.00
67.00
67.00
67.00
-1.25%
4,800
2.30
Rows:
50