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
2024-12-30 10.18 10.30 10.18 10.18 0.0M
2024-12-23 10.71 10.71 10.71 10.71 0.0M
2024-12-16 11.27 11.27 11.27 11.27 0.0M
2024-12-11 11.61 12.00 11.03 11.86 0.1M
2024-12-10 11.55 11.68 11.40 11.61 0.1M
2024-12-09 11.09 11.13 11.00 11.13 0.1M
2024-12-06 10.60 10.60 10.59 10.60 0.0M
2024-12-05 10.08 10.10 9.95 10.10 0.0M
2024-12-04 9.17 9.62 8.91 9.62 0.1M
2024-12-03 9.40 9.75 8.97 9.17 0.1M
2024-12-02 9.89 10.00 9.40 9.44 0.0M
2024-11-29 9.75 10.14 9.75 9.89 0.0M
2024-11-28 10.19 10.69 9.90 10.14 0.1M
2024-11-27 10.78 10.78 10.26 10.33 0.0M
2024-11-26 11.35 11.45 10.63 10.78 0.0M
2024-11-25 11.11 11.30 11.10 11.13 0.0M
2024-11-22 12.29 12.29 11.20 11.67 0.0M
2024-11-21 11.80 12.10 11.69 11.71 0.0M
2024-11-19 11.95 12.54 11.95 12.22 0.0M
2024-11-18 11.26 12.33 11.26 11.95 0.0M
2024-11-14 11.84 11.85 11.29 11.75 0.0M
2024-11-13 12.39 12.39 11.85 11.87 0.0M
2024-11-12 11.95 12.59 11.75 12.39 0.0M
2024-11-11 12.44 13.13 12.06 12.06 0.0M
2024-11-08 11.91 12.69 11.91 12.69 0.0M
2024-11-07 12.07 12.14 11.73 12.09 0.0M
2024-11-06 11.56 11.57 10.48 11.57 0.1M
2024-11-05 10.99 11.02 10.06 11.02 0.0M
2024-11-04 10.14 10.67 10.14 10.50 0.1M
2024-11-01 10.96 11.50 10.51 10.67 0.0M
2024-10-28 10.96 10.97 10.96 10.96 0.0M
2024-10-21 11.52 12.00 11.52 11.53 0.1M
2024-10-14 12.12 12.12 12.12 12.12 0.0M
2024-10-07 13.11 13.11 12.75 12.75 0.0M
2024-09-30 13.42 13.50 13.42 13.42 0.3M
2024-09-23 15.58 15.59 14.11 14.12 0.2M
2024-09-20 14.50 14.85 14.00 14.85 0.3M
2024-09-19 14.04 14.15 13.00 14.15 0.5M
2024-09-18 13.48 13.48 13.13 13.48 0.1M
2024-09-17 13.00 13.38 12.50 12.84 0.2M
2024-09-16 12.75 12.75 12.75 12.75 0.1M
2024-09-13 12.15 12.15 12.15 12.15 0.1M
2024-09-12 11.30 11.58 11.25 11.58 0.1M
2024-09-11 10.40 11.03 10.40 11.03 0.1M
2024-09-10 10.95 11.10 10.46 10.51 0.2M
2024-09-09 10.10 10.58 9.92 10.58 0.2M
2024-09-06 10.73 10.73 9.82 10.08 0.1M
2024-09-05 10.39 10.39 10.11 10.24 0.0M
2024-09-04 9.50 10.02 9.50 9.90 0.0M
2024-09-03 9.40 9.95 9.20 9.55 0.0M
2024-09-02 9.45 10.15 9.45 9.60 0.0M
2024-08-30 10.10 10.15 9.80 9.83 0.0M
2024-08-29 10.05 10.08 9.77 9.85 0.0M
2024-08-28 9.98 10.10 9.98 10.08 0.0M
2024-08-27 10.00 10.05 9.98 9.98 0.0M
2024-08-26 9.70 10.43 9.70 10.02 0.0M
2024-08-23 10.18 10.18 9.82 9.94 0.0M
2024-08-22 10.08 10.39 10.00 10.04 0.0M
2024-08-21 10.10 10.35 10.07 10.08 0.0M
2024-08-20 10.35 10.40 9.82 10.02 0.0M
2024-08-19 10.16 10.65 10.10 10.24 0.1M
2024-08-16 10.26 10.26 9.80 10.16 0.0M
2024-08-14 9.40 9.80 9.40 9.78 0.1M
2024-08-13 9.69 9.69 9.20 9.35 0.0M
2024-08-12 9.25 9.75 9.25 9.53 0.0M
2024-08-09 9.70 9.78 9.48 9.58 0.0M
2024-08-08 9.80 9.90 9.40 9.48 0.0M
2024-08-07 9.80 9.85 9.60 9.64 0.1M
2024-08-06 9.85 10.00 9.50 9.53 0.1M
2024-08-05 10.04 10.04 9.54 9.55 0.1M
2024-08-02 9.84 10.14 9.60 10.04 0.1M
2024-08-01 9.90 10.25 9.50 9.66 0.0M
2024-07-31 10.00 10.25 9.68 9.90 0.1M
2024-07-30 9.80 9.95 9.55 9.93 0.0M
2024-07-29 10.00 10.00 9.33 9.69 0.0M
2024-07-26 10.40 10.50 9.71 9.71 0.0M
2024-07-25 10.09 10.20 9.80 10.16 0.0M
2024-07-24 9.67 10.15 9.65 10.09 0.0M
2024-07-23 10.15 10.15 9.57 9.79 0.0M
2024-07-22 10.00 10.40 9.90 9.90 0.0M
2024-07-19 10.93 11.30 10.42 10.42 0.0M
2024-07-18 11.04 11.44 10.89 10.96 0.0M
2024-07-16 10.31 11.36 10.31 11.04 0.1M
2024-07-15 10.70 11.19 10.65 10.84 0.0M
2024-07-12 11.20 11.20 11.00 11.01 0.0M
2024-07-11 11.14 11.29 10.70 10.93 0.1M
2024-07-10 10.65 11.44 10.42 10.92 0.1M
2024-07-09 11.24 11.24 10.80 10.90 0.1M
2024-07-08 10.70 10.71 10.69 10.71 0.0M
2024-07-05 10.10 10.20 9.75 10.20 0.1M
2024-07-04 9.05 9.74 9.05 9.72 0.1M
2024-07-03 9.11 9.35 9.11 9.29 0.0M
2024-07-02 9.10 9.38 9.00 9.34 0.1M
2024-07-01 9.18 9.50 9.13 9.21 0.0M
2024-06-28 8.99 9.20 8.93 9.20 0.0M
2024-06-27 9.00 9.15 8.90 8.94 0.0M
2024-06-26 9.39 9.39 8.90 8.95 0.0M
2024-06-25 9.54 9.56 9.17 9.20 0.0M
2024-06-24 8.90 9.39 8.90 9.12 0.0M
2024-06-21 9.15 9.44 8.90 8.96 0.1M
2024-06-20 9.04 9.34 8.70 9.18 0.1M
2024-06-19 9.69 9.97 9.03 9.04 0.0M
2024-06-18 8.95 9.65 8.95 9.50 0.1M
2024-06-14 9.60 9.75 9.40 9.40 0.0M
2024-06-13 9.34 10.00 9.08 9.89 0.1M
2024-06-12 10.44 10.51 9.51 9.53 0.2M
2024-06-11 10.28 10.29 9.96 10.01 0.2M
2024-06-10 9.80 9.80 9.79 9.80 0.1M
2024-06-07 9.30 9.34 9.11 9.34 0.1M
2024-06-06 8.50 8.91 8.50 8.90 0.1M
2024-06-05 8.70 8.78 8.37 8.49 0.0M
2024-06-04 8.95 9.38 8.50 8.78 0.0M
2024-06-03 9.40 9.40 8.93 8.94 0.1M
2024-05-27 8.74 9.66 8.74 9.40 0.0M
2024-05-21 8.95 9.50 8.95 9.20 0.0M
2024-05-13 9.42 9.44 9.42 9.42 0.0M
2024-05-06 9.91 10.20 9.91 9.91 0.2M
2024-04-29 10.50 11.04 10.00 10.43 0.1M
2024-04-22 10.55 10.75 10.52 10.52 0.1M
2024-04-15 11.07 11.07 11.07 11.07 0.1M
2024-04-08 12.05 12.07 11.10 11.65 0.1M
2024-04-05 11.50 11.50 11.21 11.50 0.1M
2024-04-04 10.96 10.96 10.96 10.96 0.0M
2024-04-03 10.44 10.44 10.44 10.44 0.0M
2024-04-02 9.95 9.95 9.95 9.95 0.0M
2024-04-01 9.48 9.48 9.48 9.48 0.0M
2024-03-26 9.03 9.03 9.03 9.03 0.1M
2024-03-18 9.50 9.50 9.50 9.50 0.1M
2024-03-11 10.00 10.00 10.00 10.00 0.0M
2024-03-04 10.52 10.52 10.52 10.52 0.0M
2024-02-26 11.65 11.95 11.07 11.07 0.2M
2024-02-19 11.65 12.50 11.65 11.65 0.1M
2024-02-12 12.26 12.26 12.26 12.26 0.1M
2024-02-08 12.90 12.90 12.70 12.90 0.5M
2024-02-07 12.29 12.29 12.29 12.29 0.0M
2024-02-06 11.71 11.71 11.71 11.71 0.0M
2024-02-05 11.08 11.16 11.08 11.16 0.0M
2024-02-02 10.63 10.63 10.63 10.63 0.0M
2024-02-01 10.13 10.13 10.13 10.13 0.0M
2024-01-29 9.30 10.08 9.13 9.65 0.1M
2024-01-23 9.50 10.50 9.50 9.60 0.4M
2024-01-15 10.00 10.00 10.00 10.00 0.1M
2024-01-08 10.52 10.52 10.52 10.52 0.0M
2024-01-01 11.07 11.07 11.07 11.07 0.0M