tiprankstipranks
Ansal Properties & Infrastructure Ltd. (IN:ANSALAPI)
:ANSALAPI
India Market
ANSALAPI
Ansal Properties & Infrastructure Ltd.
RESEARCH TOOLSreports

Ansal Properties & Infrastructure Ltd. (ANSALAPI) 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
Jun 19, 2026
4.07
4.07
3.99
4.07
4.07
0.00%
0
0.00
Jun 18, 2026
4.07
4.07
3.99
4.07
4.07
0.00%
0
0.00
Jun 17, 2026
4.07
4.07
4.07
4.07
4.07
-1.93%
240
0.02
Jun 16, 2026
4.15
4.15
4.15
4.15
4.15
-1.89%
200
0.02
Jun 15, 2026
4.23
4.23
4.23
4.23
4.23
-1.86%
30
<0.01
Jun 12, 2026
4.31
4.31
4.23
4.31
4.31
0.00%
0
0.00
Jun 11, 2026
4.31
4.31
4.23
4.31
4.31
0.00%
0
0.00
Jun 10, 2026
4.31
4.31
4.23
4.31
4.31
0.00%
0
0.00
Jun 09, 2026
4.31
4.31
4.23
4.31
4.31
0.00%
0
0.00
Jun 08, 2026
4.31
4.31
4.23
4.31
4.31
0.00%
0
0.00
Jun 05, 2026
4.31
4.31
4.23
4.31
4.31
0.00%
0
0.00
Jun 04, 2026
4.31
4.31
4.23
4.31
4.31
0.00%
0
0.00
Jun 03, 2026
4.31
4.31
4.23
4.31
4.31
0.00%
0
0.00
Jun 02, 2026
4.31
4.31
4.23
4.31
4.31
0.00%
0
0.00
Jun 01, 2026
4.31
4.31
4.23
4.31
4.31
0.00%
0
0.00
May 29, 2026
4.31
4.31
4.23
4.31
4.31
0.00%
0
0.00
May 28, 2026
4.31
4.31
4.23
4.31
4.31
0.00%
0
0.00
May 27, 2026
4.31
4.31
4.23
4.31
4.31
0.00%
0
0.00
May 26, 2026
4.31
4.31
4.31
4.31
4.31
-1.82%
15,000
1.04
May 25, 2026
4.39
4.39
4.39
4.39
4.39
-1.79%
10
<0.01
May 22, 2026
4.47
4.47
4.39
4.47
4.47
0.00%
0
0.00
May 21, 2026
4.47
4.47
4.39
4.47
4.47
0.00%
0
0.00
May 20, 2026
4.47
4.47
4.39
4.47
4.47
0.00%
0
0.00
May 19, 2026
4.49
4.49
4.41
4.47
4.47
-0.45%
7,850
0.32
May 18, 2026
4.54
4.55
4.41
4.49
4.49
+0.45%
49,207
2.07
May 15, 2026
4.39
4.47
4.34
4.47
4.47
+1.82%
38,956
1.66
May 14, 2026
4.25
4.39
4.23
4.39
4.39
+1.86%
21,434
0.93
May 13, 2026
4.31
4.31
4.27
4.31
4.31
+1.89%
43,341
1.93
May 12, 2026
4.20
4.23
4.20
4.23
4.23
+1.93%
36,694
1.68
May 11, 2026
4.16
4.16
4.00
4.15
4.15
+1.72%
56,564
2.69
May 08, 2026
4.08
4.08
4.08
4.08
4.08
+2.00%
1,156
0.05
May 07, 2026
4.00
4.00
4.00
4.00
4.00
+1.78%
3,900
0.19
May 06, 2026
3.96
3.96
3.91
3.93
3.93
+1.03%
9,000
0.43
May 05, 2026
3.89
3.89
3.89
3.89
3.89
+1.83%
500
0.02
May 04, 2026
3.72
3.82
3.72
3.82
3.82
+1.87%
5,493
0.26
May 01, 2026
3.75
3.78
3.70
3.75
3.75
0.00%
0
0.00
Apr 30, 2026
3.74
3.78
3.70
3.75
3.75
+0.27%
1,940
0.06
Apr 29, 2026
3.61
3.74
3.61
3.74
3.74
+1.63%
42,771
1.29
Apr 28, 2026
3.68
3.68
3.68
3.68
3.68
-1.87%
2,877
0.09
Apr 27, 2026
3.80
3.89
3.75
3.75
3.75
-1.83%
55,406
1.68
Apr 24, 2026
3.82
3.82
3.82
3.82
3.82
+1.87%
4,506
0.14
Apr 23, 2026
3.75
3.75
3.75
3.75
3.75
+1.90%
247
<0.01
Apr 22, 2026
3.68
3.68
3.68
3.68
3.68
+1.94%
3,400
0.10
Apr 21, 2026
3.61
3.61
3.61
3.61
3.61
+1.98%
3,076
0.09
Apr 20, 2026
3.54
3.54
3.54
3.54
3.54
+1.72%
4,382
0.13
Apr 17, 2026
3.48
3.48
3.44
3.48
3.48
+1.75%
3,038
0.09
Apr 16, 2026
3.42
3.42
3.42
3.42
3.42
+1.79%
3,016
0.09
Apr 15, 2026
3.31
3.36
3.31
3.36
3.36
+1.82%
28,784
0.88
Apr 14, 2026
3.30
3.30
3.24
3.30
3.30
0.00%
0
0.00
Apr 13, 2026
3.28
3.30
3.24
3.30
3.30
+1.85%
21,199
0.65
Rows:
50