Ansal Properties

ANSP
🏛️ india →
4.58
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 10.93 10.93 10.93 10.93 0.0M
2024-12-16 11.36 11.97 11.36 11.51 0.1M
2024-12-11 11.40 11.97 11.02 11.96 0.1M
2024-12-10 11.41 11.41 11.40 11.40 0.1M
2024-12-09 10.87 10.87 10.87 10.87 0.0M
2024-12-06 10.36 10.36 10.36 10.36 0.1M
2024-12-05 9.85 9.87 9.85 9.87 0.0M
2024-12-04 9.14 9.45 9.11 9.40 0.1M
2024-12-03 9.38 9.84 8.91 9.00 0.1M
2024-12-02 9.98 9.99 9.38 9.38 0.1M
2024-11-29 10.07 10.07 9.56 9.88 0.0M
2024-11-28 10.21 10.64 9.83 10.07 0.0M
2024-11-27 10.17 10.47 10.11 10.21 0.1M
2024-11-26 11.00 11.00 10.59 10.61 0.1M
2024-11-25 11.85 11.85 11.00 11.15 0.0M
2024-11-22 11.51 11.98 11.30 11.30 0.0M
2024-11-21 11.33 12.20 11.33 11.90 0.0M
2024-11-19 12.50 12.50 11.80 11.85 0.0M
2024-11-18 12.00 12.29 11.30 12.17 0.0M
2024-11-14 11.85 12.00 11.17 11.71 0.0M
2024-11-13 12.50 12.57 11.46 11.76 0.1M
2024-11-12 12.08 12.65 11.62 12.01 0.1M
2024-11-11 13.13 13.15 12.08 12.08 0.0M
2024-11-08 12.15 12.72 12.15 12.72 0.1M
2024-11-07 12.04 12.13 11.30 12.12 0.1M
2024-11-06 11.56 11.56 10.85 11.56 0.0M
2024-11-05 10.50 11.01 10.05 11.01 0.1M
2024-11-04 10.32 10.54 9.96 10.49 0.1M
2024-11-01 11.00 11.05 10.46 10.49 0.1M
2024-10-28 11.02 11.02 11.02 11.02 0.0M
2024-10-21 11.50 11.79 11.50 11.60 0.1M
2024-10-14 12.11 12.11 12.11 12.11 0.0M
2024-10-07 12.75 12.75 12.75 12.75 0.0M
2024-09-30 13.43 14.00 13.43 13.43 0.5M
2024-09-23 15.40 15.58 14.09 14.14 0.2M
2024-09-20 13.82 14.85 13.82 14.84 0.1M
2024-09-19 13.90 14.15 13.01 14.15 0.5M
2024-09-18 13.48 13.48 12.90 13.48 0.3M
2024-09-17 12.80 13.29 12.25 12.84 0.2M
2024-09-16 12.66 12.66 12.66 12.66 0.0M
2024-09-13 12.05 12.06 12.05 12.06 0.0M
2024-09-12 11.30 11.49 11.01 11.49 0.1M
2024-09-11 10.39 10.95 10.39 10.95 0.1M
2024-09-10 11.07 11.09 10.06 10.43 0.2M
2024-09-09 10.08 10.58 10.02 10.57 0.4M
2024-09-06 10.44 10.68 9.70 10.08 0.1M
2024-09-05 9.99 10.45 9.99 10.22 0.1M
2024-09-04 9.54 10.06 9.54 9.99 0.1M
2024-09-03 9.50 9.72 9.37 9.59 0.0M
2024-09-02 9.55 10.00 9.55 9.61 0.1M
2024-08-30 10.20 10.20 9.80 9.84 0.1M
2024-08-29 9.93 10.14 9.86 9.98 0.0M
2024-08-28 10.14 10.14 9.90 9.93 0.0M
2024-08-27 10.15 10.15 9.81 9.99 0.0M
2024-08-26 10.14 10.44 9.80 9.89 0.1M
2024-08-23 9.81 10.15 9.81 9.98 0.0M
2024-08-22 9.81 10.28 9.81 10.12 0.0M
2024-08-21 10.15 10.29 9.91 10.03 0.1M
2024-08-20 10.64 10.64 9.81 10.13 0.1M
2024-08-19 10.59 10.67 10.17 10.19 0.2M
2024-08-16 10.18 10.26 9.50 10.17 0.1M
2024-08-14 9.46 9.78 9.42 9.78 0.0M
2024-08-13 9.51 9.60 9.17 9.32 0.1M
2024-08-12 9.50 9.84 9.10 9.47 0.1M
2024-08-09 9.70 9.74 9.40 9.53 0.1M
2024-08-08 9.80 9.90 9.32 9.48 0.1M
2024-08-07 9.65 9.90 9.51 9.54 0.1M
2024-08-06 9.80 10.05 9.27 9.62 0.1M
2024-08-05 9.85 9.94 9.51 9.62 0.0M
2024-08-02 9.70 10.04 9.70 10.02 0.1M
2024-08-01 10.00 10.10 9.55 9.57 0.1M
2024-07-31 9.95 10.00 9.75 9.84 0.0M
2024-07-30 9.80 9.95 9.55 9.80 0.0M
2024-07-29 9.52 10.00 9.47 9.61 0.1M
2024-07-26 10.20 10.30 9.61 9.76 0.1M
2024-07-25 10.31 10.31 9.85 10.07 0.0M
2024-07-24 9.67 9.92 9.41 9.90 0.1M
2024-07-23 9.70 10.00 9.47 9.72 0.1M
2024-07-22 10.45 10.45 9.92 9.92 0.1M
2024-07-19 11.00 11.30 10.45 10.45 0.1M
2024-07-18 10.95 11.22 10.95 11.00 0.1M
2024-07-16 10.75 11.13 10.75 10.95 0.1M
2024-07-15 11.01 11.38 10.56 10.60 0.0M
2024-07-12 11.00 11.19 10.84 11.01 0.1M
2024-07-11 11.00 11.29 10.70 10.98 0.1M
2024-07-10 11.44 11.55 10.45 10.98 0.2M
2024-07-09 11.21 11.24 10.71 11.00 0.3M
2024-07-08 10.70 10.71 10.70 10.71 0.1M
2024-07-05 10.00 10.20 10.00 10.20 0.1M
2024-07-04 9.25 9.75 9.25 9.72 0.1M
2024-07-03 9.00 9.40 9.00 9.29 0.0M
2024-07-02 9.19 9.34 8.86 9.29 0.1M
2024-07-01 9.15 9.39 8.92 9.04 0.0M
2024-06-28 9.09 9.20 9.01 9.15 0.1M
2024-06-27 9.01 9.25 8.80 8.89 0.1M
2024-06-26 9.30 9.30 8.81 9.01 0.1M
2024-06-25 9.36 9.63 9.10 9.28 0.1M
2024-06-24 8.85 9.42 8.75 9.39 0.1M
2024-06-21 8.86 9.60 8.75 8.98 0.1M
2024-06-20 9.20 9.28 8.62 9.16 0.2M
2024-06-19 9.58 9.91 8.96 9.03 0.2M
2024-06-18 9.19 9.67 8.80 9.44 0.1M
2024-06-14 9.97 9.97 9.15 9.21 0.1M
2024-06-13 9.90 9.90 9.11 9.52 0.2M
2024-06-12 10.45 10.46 9.47 9.59 0.3M
2024-06-11 9.97 9.97 9.97 9.97 0.0M
2024-06-10 9.50 9.50 9.50 9.50 0.0M
2024-06-07 9.00 9.05 8.95 9.05 0.0M
2024-06-06 8.50 8.65 8.10 8.65 0.1M
2024-06-05 8.90 8.90 8.20 8.25 0.1M
2024-06-04 8.90 9.35 8.50 8.50 0.2M
2024-06-03 9.20 9.20 8.55 8.95 0.3M
2024-05-27 9.00 9.55 8.80 8.80 0.1M
2024-05-21 9.00 9.40 9.00 9.10 0.1M
2024-05-13 9.45 9.45 9.45 9.45 0.0M
2024-05-06 10.25 10.25 9.95 9.95 0.0M
2024-04-29 10.05 11.05 10.05 10.45 0.5M
2024-04-22 10.55 10.60 10.55 10.55 0.1M
2024-04-15 11.10 11.10 11.10 11.10 0.0M
2024-04-08 12.10 12.10 11.05 11.65 0.6M
2024-04-05 11.55 11.55 11.10 11.55 0.7M
2024-04-04 11.00 11.00 11.00 11.00 0.2M
2024-04-03 10.50 10.50 10.50 10.50 0.1M
2024-04-02 10.00 10.00 10.00 10.00 0.2M
2024-04-01 9.55 9.55 9.55 9.55 0.1M
2024-03-26 9.10 9.10 9.10 9.10 0.0M
2024-03-18 9.55 9.55 9.55 9.55 0.0M
2024-03-11 10.05 10.05 10.05 10.05 0.0M
2024-03-04 10.55 10.55 10.55 10.55 0.0M
2024-02-26 11.10 11.15 11.10 11.10 0.3M
2024-02-19 11.65 11.65 11.65 11.65 0.2M
2024-02-12 12.25 12.25 12.25 12.25 0.1M
2024-02-08 12.90 12.90 12.25 12.90 1.3M
2024-02-07 12.30 12.30 12.30 12.30 0.2M
2024-02-06 11.75 11.75 11.75 11.75 0.0M
2024-02-05 11.20 11.20 11.20 11.20 0.1M
2024-02-02 10.70 10.70 10.70 10.70 0.0M
2024-02-01 10.20 10.20 10.20 10.20 0.4M
2024-01-29 9.40 10.10 9.40 9.75 0.3M
2024-01-23 9.65 10.65 9.65 9.65 0.5M
2024-01-15 10.15 10.15 10.15 10.15 0.0M
2024-01-08 10.65 10.65 10.65 10.65 0.0M
2024-01-01 11.20 11.20 11.20 11.20 0.0M