Ansal Properties & Infrastructure Limited (BOM:500013)
India
· Delayed Price · Currency is INR 3.840
-0.070 (-1.79%)
At close: Mar 9, 2026
BOM:500013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.91 | 3.91 | 3.84 | 3.84 | 3.84 | -1.79% | 4,300 |
| Mar 6, 2026 | 3.97 | 3.97 | 3.91 | 3.91 | 3.91 | -1.76% | 11,152 |
| Mar 5, 2026 | 3.93 | 4.05 | 3.93 | 3.98 | 3.98 | -0.25% | 13,900 |
| Mar 4, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.79% | 30,459 |
| Mar 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.82% | 78 |
| Feb 26, 2026 | 3.85 | 3.92 | 3.84 | 3.85 | 3.85 | - | 4,805 |
| Feb 25, 2026 | 3.87 | 3.87 | 3.81 | 3.85 | 3.85 | 1.32% | 3,083 |
| Feb 24, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 1.88% | 126,893 |
| Feb 23, 2026 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | 1.91% | 506,022 |
| Feb 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.95% | 840 |
| Feb 19, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.99% | 4,238 |
| Feb 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | 6,201 |
| Feb 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | 15,005 |
| Feb 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | 790 |
| Feb 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | 600 |
| Feb 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | 2,931 |
| Feb 11, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | 4,120 |
| Feb 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | 931 |
| Feb 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | 3,689 |
| Feb 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.67% | 2,455 |
| Feb 5, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.70% | 2,540 |
| Feb 4, 2026 | 2.88 | 2.94 | 2.85 | 2.94 | 2.94 | 1.73% | 33,547 |
| Feb 3, 2026 | 2.87 | 2.89 | 2.82 | 2.89 | 2.89 | 0.70% | 764,369 |
| Feb 2, 2026 | 2.88 | 2.94 | 2.84 | 2.87 | 2.87 | -0.69% | 9,101 |
| Feb 1, 2026 | 2.95 | 2.99 | 2.89 | 2.89 | 2.89 | -1.70% | 7,141 |
| Jan 30, 2026 | 3.04 | 3.04 | 2.94 | 2.94 | 2.94 | -2.00% | 6,591 |
| Jan 29, 2026 | 3.05 | 3.05 | 2.98 | 3.00 | 3.00 | -1.32% | 19,764 |
| Jan 28, 2026 | 3.04 | 3.09 | 3.03 | 3.04 | 3.04 | -1.62% | 24,800 |
| Jan 27, 2026 | 3.19 | 3.19 | 3.08 | 3.09 | 3.09 | -1.59% | 21,113 |
| Jan 23, 2026 | 3.26 | 3.26 | 3.14 | 3.14 | 3.14 | -1.88% | 2,248 |
| Jan 22, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 1.91% | 10,575 |
| Jan 21, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -1.88% | 1,755 |
| Jan 20, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | -0.62% | 4,031 |
| Jan 19, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -1.83% | 945 |
| Jan 16, 2026 | 3.35 | 3.35 | 3.28 | 3.28 | 3.28 | -1.80% | 718 |
| Jan 14, 2026 | 3.35 | 3.35 | 3.28 | 3.34 | 3.34 | - | 670 |
| Jan 13, 2026 | 3.41 | 3.41 | 3.33 | 3.34 | 3.34 | -0.30% | 9,373 |
| Jan 12, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.82% | 1,652 |
| Jan 9, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.86% | 11,481 |
| Jan 8, 2026 | 3.20 | 3.26 | 3.18 | 3.23 | 3.23 | -0.31% | 5,304 |
| Jan 7, 2026 | 3.25 | 3.34 | 3.24 | 3.24 | 3.24 | -1.52% | 18,548 |
| Jan 6, 2026 | 3.30 | 3.34 | 3.26 | 3.29 | 3.29 | -0.30% | 2,688 |
| Jan 5, 2026 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | -1.20% | 9,916 |
| Jan 2, 2026 | 3.38 | 3.43 | 3.34 | 3.34 | 3.34 | -0.89% | 6,918 |
| Jan 1, 2026 | 3.38 | 3.38 | 3.30 | 3.37 | 3.37 | 0.30% | 8,775 |
| Dec 31, 2025 | 3.43 | 3.45 | 3.34 | 3.36 | 3.36 | -1.18% | 27,945 |
| Dec 30, 2025 | 3.48 | 3.51 | 3.39 | 3.40 | 3.40 | -1.45% | 38,505 |
| Dec 29, 2025 | 3.46 | 3.46 | 3.40 | 3.45 | 3.45 | -0.29% | 8,740 |
| Dec 26, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.98% | 2,291 |
| Dec 24, 2025 | 3.62 | 3.65 | 3.51 | 3.53 | 3.53 | -1.40% | 19,628 |
| Dec 23, 2025 | 3.56 | 3.64 | 3.56 | 3.58 | 3.58 | -0.56% | 6,105 |
| Dec 22, 2025 | 3.74 | 3.74 | 3.60 | 3.60 | 3.60 | -1.91% | 54,822 |
| Dec 19, 2025 | 3.61 | 3.68 | 3.61 | 3.67 | 3.67 | 1.66% | 3,387 |
| Dec 18, 2025 | 3.66 | 3.66 | 3.52 | 3.61 | 3.61 | 0.56% | 34,383 |
| Dec 17, 2025 | 3.62 | 3.62 | 3.59 | 3.59 | 3.59 | 1.13% | 4,311 |
| Dec 16, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.72% | 3,742 |
| Dec 15, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.75% | 509 |
| Dec 12, 2025 | 3.43 | 3.43 | 3.41 | 3.43 | 3.43 | 1.78% | 3,908 |
| Dec 11, 2025 | 3.39 | 3.40 | 3.33 | 3.37 | 3.37 | -0.59% | 7,769 |
| Dec 10, 2025 | 3.39 | 3.40 | 3.33 | 3.39 | 3.39 | - | 17,592 |
| Dec 9, 2025 | 3.37 | 3.40 | 3.35 | 3.39 | 3.39 | -0.59% | 405 |
| Dec 8, 2025 | 3.40 | 3.44 | 3.36 | 3.41 | 3.41 | -0.29% | 730 |
| Dec 5, 2025 | 3.37 | 3.43 | 3.37 | 3.42 | 3.42 | 0.29% | 3,745 |
| Dec 4, 2025 | 3.40 | 3.44 | 3.37 | 3.41 | 3.41 | -0.58% | 11,161 |
| Dec 3, 2025 | 3.48 | 3.48 | 3.40 | 3.43 | 3.43 | -0.87% | 1,831 |
| Dec 2, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.98% | 1,500 |
| Dec 1, 2025 | 3.60 | 3.61 | 3.50 | 3.53 | 3.53 | -0.28% | 11,136 |
| Nov 28, 2025 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | 1.72% | 10,434 |
| Nov 27, 2025 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | 1.75% | 600 |
| Nov 26, 2025 | 3.45 | 3.46 | 3.39 | 3.42 | 3.42 | -0.87% | 3,267 |
| Nov 25, 2025 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | -0.86% | 2,520 |
| Nov 24, 2025 | 3.49 | 3.49 | 3.43 | 3.48 | 3.48 | -0.29% | 4,104 |
| Nov 21, 2025 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | -1.97% | 3,842 |
| Nov 20, 2025 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | -1.93% | 9,526 |
| Nov 19, 2025 | 3.70 | 3.72 | 3.63 | 3.63 | 3.63 | -1.89% | 27,315 |
| Nov 18, 2025 | 3.70 | 3.75 | 3.67 | 3.70 | 3.70 | -1.07% | 9,983 |
| Nov 17, 2025 | 3.81 | 3.81 | 3.74 | 3.74 | 3.74 | -1.84% | 1,810 |
| Nov 14, 2025 | 3.88 | 3.88 | 3.81 | 3.81 | 3.81 | -1.80% | 5,190 |
| Nov 13, 2025 | 3.94 | 3.94 | 3.87 | 3.88 | 3.88 | -1.52% | 13,985 |
| Nov 12, 2025 | 3.94 | 4.00 | 3.94 | 3.94 | 3.94 | -1.99% | 2,807 |
| Nov 11, 2025 | 4.15 | 4.15 | 4.02 | 4.02 | 4.02 | -1.95% | 632 |
| Nov 10, 2025 | 4.12 | 4.14 | 4.04 | 4.10 | 4.10 | -0.49% | 3,906 |
| Nov 7, 2025 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -1.20% | 5,903 |
| Nov 6, 2025 | 4.17 | 4.17 | 4.09 | 4.17 | 4.17 | - | 10,649 |
| Nov 4, 2025 | 4.28 | 4.29 | 4.17 | 4.17 | 4.17 | -1.88% | 1,256 |
| Nov 3, 2025 | 4.25 | 4.25 | 4.17 | 4.25 | 4.25 | - | 4,340 |
| Oct 31, 2025 | 4.25 | 4.30 | 4.19 | 4.25 | 4.25 | -0.47% | 15,176 |
| Oct 30, 2025 | 4.35 | 4.35 | 4.27 | 4.27 | 4.27 | -1.84% | 6,033 |
| Oct 28, 2025 | 4.43 | 4.43 | 4.28 | 4.35 | 4.35 | - | 12,608 |
| Oct 27, 2025 | 4.38 | 4.42 | 4.34 | 4.35 | 4.35 | -1.58% | 9,371 |
| Oct 24, 2025 | 4.35 | 4.42 | 4.35 | 4.42 | 4.42 | 0.91% | 11,983 |
| Oct 23, 2025 | 4.36 | 4.44 | 4.35 | 4.38 | 4.38 | -1.13% | 1,410 |
| Oct 21, 2025 | 4.48 | 4.48 | 4.38 | 4.43 | 4.43 | -0.67% | 145 |
| Oct 20, 2025 | 4.55 | 4.59 | 4.46 | 4.46 | 4.46 | -1.98% | 3,220 |
| Oct 17, 2025 | 4.51 | 4.57 | 4.49 | 4.55 | 4.55 | -0.22% | 401 |
| Oct 16, 2025 | 4.59 | 4.59 | 4.45 | 4.56 | 4.56 | 1.33% | 4,321 |
| Oct 15, 2025 | 4.49 | 4.56 | 4.47 | 4.50 | 4.50 | 0.45% | 11,911 |
| Oct 14, 2025 | 4.47 | 4.59 | 4.47 | 4.48 | 4.48 | -1.54% | 3,440 |
| Oct 13, 2025 | 4.57 | 4.64 | 4.49 | 4.55 | 4.55 | -0.44% | 10,521 |
| Oct 10, 2025 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | 1.78% | 7,166 |