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
2023-12-26 11.65 11.65 11.65 11.65 0.2M
2023-12-18 12.26 12.26 12.26 12.26 0.2M
2023-12-11 12.90 12.90 12.10 12.90 0.2M
2023-12-08 12.29 12.29 12.29 12.29 0.0M
2023-12-07 11.71 11.71 11.71 11.71 0.0M
2023-12-06 11.16 11.16 11.16 11.16 0.0M
2023-12-05 10.63 10.63 10.63 10.63 0.0M
2023-12-04 9.89 10.13 9.33 10.13 0.2M
2023-12-01 10.02 10.31 9.52 9.65 0.2M
2023-11-28 10.02 10.02 10.02 10.02 0.0M
2023-11-20 10.54 10.54 10.54 10.54 0.0M
2023-11-13 11.09 11.09 11.09 11.09 0.0M
2023-11-06 11.67 11.67 11.67 11.67 0.0M
2023-10-30 12.28 12.28 12.28 12.28 0.0M
2023-10-23 12.92 12.92 12.92 12.92 0.0M
2023-10-16 13.59 13.59 13.59 13.59 0.0M
2023-10-09 14.40 14.40 14.30 14.30 0.0M
2023-09-29 15.05 15.05 14.60 15.05 0.2M
2023-09-28 14.34 14.34 14.15 14.34 0.1M
2023-09-27 13.20 13.66 13.20 13.66 0.2M
2023-09-26 13.47 13.47 12.65 13.01 0.1M
2023-09-25 12.80 12.83 12.40 12.83 0.2M
2023-09-22 11.64 12.22 11.06 12.22 0.1M
2023-09-21 11.94 11.95 11.50 11.64 0.4M
2023-09-20 11.35 11.39 10.56 11.39 0.1M
2023-09-18 10.34 10.85 10.34 10.85 0.1M
2023-09-15 9.85 10.34 9.80 10.34 0.1M
2023-09-14 9.50 9.85 9.49 9.85 0.1M
2023-09-13 9.40 10.00 9.36 9.39 0.1M
2023-09-12 10.87 10.87 9.85 9.85 0.1M
2023-09-11 10.54 10.54 10.30 10.36 0.1M
2023-09-08 10.45 10.45 9.76 10.04 0.1M
2023-09-07 9.65 9.96 9.50 9.96 0.1M
2023-09-06 9.50 9.80 9.40 9.49 0.0M
2023-09-05 9.45 9.70 9.40 9.65 0.0M
2023-09-04 9.10 9.45 9.10 9.37 0.0M
2023-09-01 9.58 9.58 9.02 9.29 0.0M
2023-08-31 8.85 9.29 8.85 9.17 0.0M
2023-08-30 9.29 9.29 8.75 8.99 0.0M
2023-08-29 8.80 9.01 8.59 8.87 0.1M
2023-08-28 8.85 9.00 8.50 8.59 0.0M
2023-08-25 8.85 8.92 8.55 8.69 0.0M
2023-08-24 9.10 9.15 8.80 8.92 0.0M
2023-08-23 9.00 9.10 8.81 9.10 0.0M
2023-08-22 9.08 9.08 8.70 8.79 0.0M
2023-08-21 8.75 9.06 8.50 8.80 0.0M
2023-08-18 9.15 9.15 8.60 8.70 0.0M
2023-08-17 8.70 8.79 8.35 8.77 0.0M
2023-08-16 8.47 8.49 8.25 8.38 0.0M
2023-08-14 8.00 8.50 8.00 8.39 0.0M
2023-08-11 8.15 8.45 8.10 8.16 0.0M
2023-08-10 8.60 8.60 8.25 8.30 0.0M
2023-08-09 8.25 8.40 8.20 8.35 0.0M
2023-08-08 8.00 8.49 8.00 8.36 0.0M
2023-08-07 8.44 8.44 8.15 8.25 0.0M
2023-08-04 8.20 8.50 8.20 8.35 0.0M
2023-08-03 8.39 8.60 8.36 8.41 0.0M
2023-08-02 8.80 8.85 8.27 8.28 0.0M
2023-08-01 8.84 8.85 8.60 8.70 0.0M
2023-07-31 8.84 9.10 8.84 8.84 0.0M
2023-07-28 8.70 9.28 8.70 8.87 0.0M
2023-07-27 9.10 9.20 8.82 8.85 0.0M
2023-07-26 9.10 9.15 8.95 9.00 0.0M
2023-07-25 9.00 9.16 9.00 9.15 0.0M
2023-07-24 8.50 8.99 8.35 8.73 0.1M
2023-07-21 8.17 8.60 8.17 8.60 0.0M
2023-07-20 8.10 8.45 8.05 8.40 0.0M
2023-07-19 8.40 8.49 8.21 8.40 0.0M
2023-07-18 8.80 8.90 8.37 8.56 0.0M
2023-07-17 8.75 8.80 8.51 8.80 0.0M
2023-07-14 8.30 8.90 8.30 8.51 0.0M
2023-07-13 8.95 8.95 8.35 8.50 0.0M
2023-07-12 9.00 9.00 8.51 8.69 0.5M
2023-07-11 9.01 9.14 8.80 8.95 0.3M
2023-07-10 8.66 9.00 8.60 8.88 0.0M
2023-07-07 9.09 9.09 8.55 8.66 0.0M
2023-07-06 9.40 9.60 8.93 9.00 0.0M
2023-07-05 9.48 9.80 9.20 9.40 0.1M
2023-07-04 9.00 9.49 8.75 9.48 0.0M
2023-07-03 8.56 9.16 8.56 9.04 0.0M
2023-06-30 8.65 8.73 8.20 8.73 0.0M
2023-06-28 8.70 8.80 8.51 8.51 0.0M
2023-06-27 8.95 8.99 8.70 8.95 0.0M
2023-06-26 8.77 9.00 8.65 8.98 0.0M
2023-06-23 9.37 9.40 8.92 9.00 0.0M
2023-06-22 9.20 9.40 9.00 9.37 0.0M
2023-06-21 9.50 9.50 9.21 9.39 0.0M
2023-06-20 9.13 9.52 9.13 9.37 0.0M
2023-06-19 9.50 9.80 9.25 9.55 0.0M
2023-06-16 9.10 9.43 8.85 9.43 0.0M
2023-06-15 9.00 9.35 8.81 8.99 0.0M
2023-06-14 9.25 9.55 9.10 9.15 0.0M
2023-06-13 9.50 9.80 9.31 9.46 0.0M
2023-06-12 9.22 9.70 9.21 9.50 0.0M
2023-06-09 9.40 9.59 9.22 9.40 0.0M
2023-06-08 9.55 9.70 9.35 9.54 0.0M
2023-06-07 9.03 9.70 9.02 9.50 0.0M
2023-06-06 9.60 9.60 9.11 9.29 0.0M
2023-06-05 9.57 9.80 9.50 9.50 0.0M
2023-06-02 8.71 9.61 8.71 9.56 0.1M
2023-06-01 9.30 9.30 9.03 9.16 0.0M
2023-05-31 9.55 10.00 9.50 9.50 0.0M
2023-05-30 9.70 10.00 9.51 9.99 0.0M
2023-05-29 9.65 10.10 9.65 9.75 0.0M
2023-05-26 9.88 10.09 9.70 9.70 0.0M
2023-05-25 9.81 9.90 9.79 9.86 0.0M
2023-05-24 10.55 10.85 10.23 10.30 0.0M
2023-05-23 9.90 10.78 9.90 10.76 0.0M
2023-05-22 9.65 10.29 9.46 10.27 0.0M
2023-05-19 10.29 10.29 9.65 9.80 0.0M
2023-05-18 9.50 9.95 9.50 9.86 0.0M
2023-05-17 9.75 9.80 9.52 9.75 0.0M
2023-05-16 9.45 9.84 9.27 9.72 0.0M
2023-05-15 9.90 9.90 9.51 9.70 0.0M
2023-05-12 10.40 10.61 9.61 9.69 0.1M
2023-05-11 10.39 10.39 10.00 10.11 0.0M
2023-05-10 10.65 10.75 10.10 10.30 0.0M
2023-05-09 11.00 11.00 10.41 10.51 0.0M
2023-05-08 11.10 11.19 10.71 10.89 0.0M
2023-05-05 11.20 11.28 10.65 11.07 0.1M
2023-05-04 10.39 10.75 10.39 10.75 0.0M
2023-05-03 10.20 10.24 10.02 10.24 0.1M
2023-05-02 9.00 9.76 8.84 9.76 0.1M
2023-04-24 9.30 9.30 9.30 9.30 0.0M
2023-04-17 9.78 9.78 9.78 9.78 0.0M
2023-04-10 10.29 10.29 10.29 10.29 0.0M
2023-04-03 10.83 10.83 10.83 10.83 0.0M
2023-03-27 11.39 11.39 11.39 11.39 0.0M
2023-03-20 11.98 11.98 11.98 11.98 0.0M
2023-03-10 12.45 12.61 12.01 12.61 0.0M
2023-03-09 11.99 12.01 11.55 12.01 0.1M
2023-03-08 11.00 11.44 10.60 11.44 0.1M
2023-03-06 10.25 10.96 10.00 10.90 0.1M
2023-03-03 10.44 10.44 10.15 10.44 0.1M
2023-03-02 9.50 9.95 9.50 9.95 0.0M
2023-03-01 9.64 9.70 9.40 9.48 0.0M
2023-02-28 8.75 9.24 8.75 9.24 0.1M
2023-02-27 9.15 9.15 8.57 8.80 0.1M
2023-02-24 9.40 9.48 9.02 9.02 0.1M
2023-02-23 9.98 9.98 9.49 9.49 0.0M
2023-02-22 10.70 10.99 9.98 9.98 0.1M
2023-02-21 9.95 10.50 9.65 10.50 0.0M
2023-02-20 9.61 10.21 9.60 10.00 0.0M
2023-02-17 10.05 10.50 10.05 10.07 0.1M
2023-02-16 10.98 11.35 10.52 10.57 0.1M
2023-02-15 11.50 11.50 11.07 11.07 0.0M
2023-02-14 11.80 12.45 11.63 11.65 0.0M
2023-02-13 13.52 13.52 12.24 12.24 0.1M
2023-02-10 12.50 12.95 12.45 12.88 0.0M
2023-02-09 12.27 12.57 12.01 12.34 0.0M
2023-02-08 12.30 13.35 12.30 12.33 0.0M
2023-02-07 13.01 13.20 12.94 12.94 0.0M
2023-02-06 14.79 14.79 13.60 13.62 0.1M
2023-02-03 14.24 14.38 13.32 14.31 0.1M
2023-02-02 13.69 13.86 13.28 13.85 0.1M
2023-02-01 13.28 13.28 12.30 13.20 0.2M
2023-01-30 12.65 12.65 12.65 12.65 0.0M
2023-01-23 13.30 13.30 13.30 13.30 0.0M
2023-01-16 14.00 14.20 14.00 14.00 0.2M
2023-01-09 14.70 14.70 14.70 14.70 0.0M
2023-01-02 15.45 15.45 15.45 15.45 0.0M