Ansal Properties

ANSP
🏛️ india →
4.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.36 12.22 11.26 12.22 0.1M
2021-12-30 12.00 12.19 11.60 11.64 0.0M
2021-12-29 12.68 12.68 11.93 12.05 0.0M
2021-12-28 12.57 12.60 11.80 12.29 0.1M
2021-12-27 12.03 12.48 11.63 12.00 0.0M
2021-12-24 11.75 12.50 11.75 12.03 0.0M
2021-12-23 12.11 12.60 11.91 12.22 0.0M
2021-12-22 12.77 12.77 11.86 12.35 0.0M
2021-12-21 11.74 12.95 11.73 12.20 0.1M
2021-12-20 12.34 13.30 12.34 12.34 0.0M
2021-12-17 12.98 13.65 12.98 12.98 0.0M
2021-12-16 14.80 14.80 13.66 13.66 0.0M
2021-12-15 13.60 14.39 13.60 14.37 0.1M
2021-12-14 13.99 14.05 12.91 13.71 0.1M
2021-12-13 13.15 13.54 12.70 13.54 0.1M
2021-12-10 12.95 13.17 12.27 12.90 0.0M
2021-12-09 13.25 13.25 12.30 12.55 0.0M
2021-12-08 12.59 12.63 12.01 12.63 0.1M
2021-12-07 12.00 12.03 10.90 12.03 0.1M
2021-12-06 10.95 11.62 10.91 11.46 0.0M
2021-12-03 11.40 11.40 10.74 11.07 0.0M
2021-12-02 10.75 11.29 10.50 11.14 0.0M
2021-12-01 11.45 11.45 10.76 11.01 0.0M
2021-11-30 11.13 11.60 10.72 11.14 0.0M
2021-11-29 11.53 11.93 11.05 11.22 0.0M
2021-11-26 11.80 12.19 11.53 11.62 0.0M
2021-11-25 12.10 12.40 11.52 12.13 0.0M
2021-11-24 11.50 12.49 11.50 12.06 0.0M
2021-11-23 11.49 11.90 11.01 11.90 0.0M
2021-11-22 11.21 12.19 11.14 11.34 0.0M
2021-11-18 12.00 12.79 11.60 11.71 0.0M
2021-11-17 12.99 13.00 12.10 12.21 0.0M
2021-11-16 13.05 13.44 12.64 12.72 0.0M
2021-11-15 13.30 14.35 13.30 13.30 0.0M
2021-11-12 13.74 14.30 13.18 14.00 0.0M
2021-11-11 13.80 14.35 13.40 13.71 0.1M
2021-11-10 13.89 14.37 13.01 13.94 0.3M
2021-11-09 13.00 13.82 12.52 13.69 0.2M
2021-11-08 14.00 14.00 13.17 13.17 0.0M
2021-11-04 14.00 14.20 13.30 13.86 0.0M
2021-11-03 14.01 14.40 13.41 13.59 0.1M
2021-11-02 13.45 14.26 13.31 13.61 0.1M
2021-11-01 12.50 13.63 11.86 13.14 0.0M
2021-10-29 12.17 12.97 11.90 12.44 0.0M
2021-10-28 13.20 13.20 11.75 12.22 0.1M
2021-10-27 13.45 13.92 12.87 12.97 0.1M
2021-10-26 12.00 13.50 11.39 12.93 0.2M
2021-10-25 11.58 11.83 11.01 11.78 0.0M
2021-10-22 12.20 12.22 10.85 11.22 0.0M
2021-10-21 11.40 12.50 11.40 12.00 0.2M
2021-10-20 10.09 11.77 9.86 11.16 0.2M
2021-10-19 10.50 10.51 10.00 10.15 0.0M
2021-10-18 10.55 10.96 10.30 10.46 0.1M
2021-10-14 10.71 10.81 10.40 10.50 0.0M
2021-10-13 10.59 10.81 10.40 10.57 0.0M
2021-10-12 11.21 11.22 10.50 10.60 0.1M
2021-10-11 11.11 11.80 10.51 11.09 0.1M
2021-10-08 12.60 12.60 10.90 11.47 0.2M
2021-10-07 8.95 10.77 8.95 10.77 0.1M
2021-10-06 9.06 9.10 8.96 8.98 0.0M
2021-10-05 8.94 9.13 8.94 8.99 0.0M
2021-10-04 8.80 9.15 8.80 9.00 0.0M
2021-10-01 9.06 9.21 8.95 8.99 0.0M
2021-09-30 9.21 9.32 8.90 9.01 0.0M
2021-09-29 9.66 9.91 8.96 9.07 0.1M
2021-09-28 8.99 9.90 8.80 9.67 0.1M
2021-09-27 9.26 9.31 8.94 9.01 0.0M
2021-09-24 9.35 9.46 8.77 9.09 0.1M
2021-09-23 9.01 9.70 8.86 9.38 0.1M
2021-09-22 8.91 9.24 8.55 9.06 0.0M
2021-09-21 9.39 9.39 8.65 8.89 0.0M
2021-09-20 9.11 9.51 8.91 8.95 0.0M
2021-09-17 9.09 9.28 8.50 8.94 0.0M
2021-09-16 9.26 9.26 8.91 8.94 0.0M
2021-09-15 9.24 9.40 9.19 9.20 0.0M
2021-09-14 9.46 9.46 9.14 9.25 0.0M
2021-09-13 9.30 9.56 9.10 9.40 0.0M
2021-09-09 9.34 9.41 9.24 9.30 0.0M
2021-09-08 9.70 9.70 9.29 9.42 0.0M
2021-09-07 9.24 9.55 9.14 9.54 0.1M
2021-09-06 9.59 9.59 9.15 9.21 0.0M
2021-09-03 9.40 9.50 9.25 9.25 0.0M
2021-09-02 9.50 9.66 9.27 9.35 0.1M
2021-09-01 9.46 9.46 9.20 9.41 0.0M
2021-08-31 9.81 9.81 9.44 9.50 0.0M
2021-08-30 9.79 10.26 9.74 9.83 0.0M
2021-08-27 9.84 9.85 9.69 9.74 0.0M
2021-08-26 10.00 10.16 9.50 9.84 0.0M
2021-08-25 9.95 10.01 9.79 9.85 0.0M
2021-08-24 9.96 10.57 9.85 9.96 0.1M
2021-08-23 10.32 10.66 9.76 9.97 0.1M
2021-08-20 9.74 10.51 9.74 10.32 0.1M
2021-08-18 10.30 10.30 9.22 9.89 0.0M
2021-08-17 9.97 10.30 9.09 10.02 0.7M
2021-08-16 9.06 9.47 9.06 9.37 0.1M
2021-08-13 9.11 9.40 8.50 8.61 0.0M
2021-08-12 9.16 9.81 9.01 9.20 0.0M
2021-08-11 8.50 9.25 8.50 9.01 0.0M
2021-08-10 9.19 10.02 8.99 9.08 0.1M
2021-08-09 9.90 9.99 9.00 9.11 0.1M
2021-08-06 9.75 10.30 9.65 9.68 0.1M
2021-08-05 9.46 10.00 9.08 9.96 0.3M
2021-08-04 10.26 10.37 9.46 9.53 0.2M
2021-08-03 9.85 9.88 9.77 9.88 0.3M
2021-08-02 9.00 9.41 8.95 9.41 0.1M
2021-07-30 9.16 9.25 8.90 8.97 0.0M
2021-07-29 8.92 9.41 8.92 9.10 0.0M
2021-07-28 9.11 9.41 8.70 9.23 0.1M
2021-07-27 8.80 9.24 8.69 9.14 0.1M
2021-07-26 9.28 9.28 8.60 8.80 0.1M
2021-07-23 9.24 9.26 8.83 8.87 0.0M
2021-07-22 9.26 9.36 8.94 9.29 0.0M
2021-07-20 9.31 9.69 8.91 9.02 0.0M
2021-07-19 9.60 9.75 9.28 9.31 0.1M
2021-07-16 10.00 10.34 9.46 9.76 0.8M
2021-07-15 10.50 10.82 9.80 9.93 0.2M
2021-07-14 10.20 10.31 10.00 10.31 0.2M
2021-07-13 9.74 9.82 9.30 9.82 0.2M
2021-07-12 9.30 9.36 9.29 9.36 0.1M
2021-07-09 8.79 8.92 8.22 8.92 0.8M
2021-07-08 8.79 8.89 8.40 8.50 0.0M
2021-07-07 8.95 8.95 8.20 8.47 0.1M
2021-07-06 8.49 8.59 8.20 8.55 0.1M
2021-07-05 8.25 8.30 7.95 8.19 0.0M
2021-07-02 7.90 8.24 7.75 7.91 0.1M
2021-07-01 8.55 8.55 8.01 8.11 0.0M
2021-06-30 7.87 8.49 7.86 8.30 0.1M
2021-06-29 8.25 8.30 7.80 8.16 0.0M
2021-06-28 8.39 8.39 7.87 8.02 0.0M
2021-06-25 7.90 8.65 7.90 8.15 0.0M
2021-06-24 8.79 8.79 8.23 8.28 0.0M
2021-06-23 8.96 8.96 8.50 8.57 0.1M
2021-06-22 8.49 8.54 8.15 8.54 0.0M
2021-06-21 8.30 8.30 7.90 8.14 0.0M
2021-06-18 8.06 8.50 7.91 7.95 0.1M
2021-06-17 8.10 8.80 8.09 8.32 0.1M
2021-06-16 8.71 8.71 8.24 8.47 0.1M
2021-06-15 8.81 8.96 8.50 8.65 0.0M
2021-06-14 9.60 9.60 8.74 8.80 0.1M
2021-06-11 9.59 9.62 8.81 9.19 0.3M
2021-06-10 8.40 9.17 8.34 9.17 0.1M
2021-06-09 8.32 8.99 8.04 8.34 0.3M
2021-06-08 8.15 8.29 7.54 8.29 0.5M
2021-06-07 7.20 7.54 7.20 7.54 0.2M
2021-06-04 6.85 6.86 6.84 6.86 0.0M
2021-06-03 6.36 6.54 6.34 6.54 0.0M
2021-06-02 6.30 6.40 6.19 6.23 0.0M
2021-06-01 6.46 6.46 6.19 6.31 0.0M
2021-05-31 6.15 6.46 6.12 6.35 0.0M
2021-05-28 6.60 6.65 6.14 6.31 0.1M
2021-05-27 6.42 6.44 6.21 6.43 0.2M
2021-05-26 6.05 6.14 6.04 6.14 0.1M
2021-05-25 5.50 5.85 5.50 5.85 0.1M
2021-05-24 5.90 5.96 5.52 5.58 0.2M
2021-05-21 6.21 6.21 5.78 5.78 0.1M
2021-05-20 6.56 6.56 6.08 6.08 0.0M
2021-05-19 6.20 6.40 6.05 6.40 0.1M
2021-05-18 6.05 6.11 6.00 6.10 0.1M
2021-05-17 6.11 6.11 5.92 6.02 0.0M
2021-05-14 5.89 6.06 5.75 5.94 0.0M
2021-05-12 5.84 6.00 5.70 5.85 0.0M
2021-05-11 6.11 6.13 5.79 6.00 0.0M
2021-05-10 5.74 5.99 5.65 5.99 0.0M
2021-05-07 5.47 5.76 5.45 5.71 0.1M
2021-05-06 5.66 5.66 5.47 5.49 0.0M
2021-05-05 5.98 5.98 5.50 5.75 0.0M
2021-05-04 5.84 5.84 5.64 5.71 0.0M
2021-05-03 6.00 6.01 5.80 5.89 0.0M
2021-04-30 5.86 6.06 5.85 5.96 0.0M
2021-04-29 5.95 6.11 5.95 6.00 0.0M
2021-04-28 6.15 6.21 5.97 6.11 0.0M
2021-04-27 6.26 6.36 6.14 6.28 0.0M
2021-04-26 6.08 6.17 6.00 6.17 0.0M
2021-04-23 6.20 6.20 6.00 6.00 0.0M
2021-04-22 5.84 6.31 5.84 6.20 0.0M
2021-04-20 6.16 6.16 5.99 6.04 0.0M
2021-04-19 6.03 6.10 6.02 6.04 0.0M
2021-04-16 6.00 6.45 6.00 6.26 0.0M
2021-04-15 6.24 6.60 6.18 6.19 0.0M
2021-04-13 6.51 6.62 6.20 6.50 0.1M
2021-04-12 6.60 6.61 6.31 6.31 0.0M
2021-04-09 6.76 6.81 6.50 6.64 0.0M
2021-04-08 7.25 7.30 6.65 6.72 0.1M
2021-04-07 7.05 7.06 6.79 7.00 0.0M
2021-04-06 6.49 6.73 6.49 6.73 0.0M
2021-04-05 6.41 6.41 6.34 6.41 0.0M
2021-04-01 6.05 6.11 6.05 6.11 0.0M
2021-03-31 5.94 6.05 5.84 5.87 0.0M
2021-03-30 6.25 6.54 5.99 6.01 0.1M
2021-03-26 6.33 6.36 6.08 6.30 0.0M
2021-03-25 6.49 6.61 6.39 6.39 0.0M
2021-03-24 6.91 6.91 6.65 6.72 0.0M
2021-03-23 6.69 6.99 6.69 6.80 0.1M
2021-03-22 6.85 6.91 6.61 6.66 0.0M
2021-03-19 6.74 6.91 6.67 6.85 0.1M
2021-03-18 7.14 7.24 6.89 7.02 0.1M
2021-03-17 7.01 7.15 6.86 6.92 0.0M
2021-03-16 7.61 7.61 7.22 7.22 0.0M
2021-03-15 7.99 8.01 7.60 7.60 0.0M
2021-03-12 8.40 8.71 7.97 8.00 0.0M
2021-03-10 8.26 8.40 7.99 8.38 0.1M
2021-03-09 8.02 8.28 7.84 8.00 0.0M
2021-03-08 8.65 8.81 8.17 8.25 0.0M
2021-03-05 9.25 9.25 8.43 8.60 0.0M
2021-03-04 8.50 8.87 8.12 8.87 0.1M
2021-03-03 8.34 8.51 8.05 8.45 0.1M
2021-03-02 7.85 8.30 7.60 8.30 0.1M
2021-03-01 8.25 8.39 7.76 7.91 0.1M
2021-02-26 8.07 8.07 7.62 8.00 0.0M
2021-02-25 7.69 7.69 7.64 7.69 0.0M
2021-02-24 7.33 7.33 7.31 7.33 0.0M
2021-02-23 6.99 6.99 6.99 6.99 0.0M
2021-02-22 6.95 7.25 6.65 6.66 0.0M
2021-02-19 7.24 7.35 6.86 7.00 0.1M
2021-02-18 7.44 7.46 7.22 7.22 0.0M
2021-02-17 7.69 7.80 7.60 7.60 0.0M
2021-02-16 8.05 8.20 7.55 8.00 0.2M
2021-02-15 7.83 7.83 7.14 7.83 0.2M
2021-02-12 7.46 7.46 7.10 7.46 0.2M
2021-02-11 7.11 7.11 7.11 7.11 0.0M
2021-02-10 6.78 6.78 6.78 6.78 0.0M
2021-02-09 6.21 6.46 6.21 6.46 0.0M
2021-02-08 6.12 6.51 6.12 6.16 0.3M
2021-02-05 6.76 6.76 6.44 6.44 0.1M
2021-02-04 6.76 6.81 6.74 6.77 0.1M
2021-02-03 7.09 7.74 7.09 7.09 0.1M
2021-02-02 7.46 7.50 7.46 7.46 0.1M
2021-02-01 8.64 8.64 7.85 7.85 0.0M
2021-01-29 7.53 8.31 7.53 8.26 0.0M
2021-01-28 7.52 8.10 7.51 7.92 0.0M
2021-01-27 7.90 8.25 7.90 7.90 0.0M
2021-01-25 8.70 8.70 8.30 8.31 0.1M
2021-01-22 8.60 9.36 8.60 8.73 0.0M
2021-01-21 9.69 9.80 9.03 9.03 0.1M
2021-01-20 10.00 10.00 9.25 9.50 0.0M
2021-01-19 9.58 9.92 9.46 9.60 0.0M
2021-01-18 9.75 10.20 9.50 9.95 0.0M
2021-01-15 10.50 10.57 9.65 9.89 0.1M
2021-01-14 9.27 10.23 9.27 10.15 0.3M
2021-01-13 9.75 9.75 9.75 9.75 0.0M
2021-01-12 10.26 10.26 10.26 10.26 0.0M
2021-01-11 10.80 10.80 10.80 10.80 0.0M
2021-01-08 11.36 11.36 11.36 11.36 0.0M
2021-01-07 11.95 11.95 11.95 11.95 0.0M
2021-01-06 13.89 13.89 12.57 12.57 0.4M
2021-01-05 13.23 13.23 12.96 13.23 0.5M
2021-01-04 12.60 12.60 12.60 12.60 0.0M
2021-01-01 12.00 12.00 12.00 12.00 0.0M