Price Data Selection & Download
Ansal Properties & Infrastructure Share Price All Time Records & Statistics (Jan 2008 - Jun 2026)
4301 daily OHLCV records on BSE from Jan. 2008 to June 2026. Explore ANSALAPI Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹435.00
January 01, 2008
BSE Exchange
Share Price All Time Low
₹2.82
February 03, 2026
BSE Exchange
Highest Volume Trading Day
6,467,445
March 29, 2017 • ₹15.10
BSE Exchange
Share Price History Data (Jan 2008 - Jun 2026)
ANSALAPI daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-17 | ₹4.07 | ₹4.07 | ₹4.07 | ₹4.07 | 240 |
| 2026-06-16 | ₹4.15 | ₹4.15 | ₹4.15 | ₹4.15 | 200 |
| 2026-06-15 | ₹4.23 | ₹4.23 | ₹4.23 | ₹4.23 | 30 |
| 2026-05-26 | ₹4.31 | ₹4.31 | ₹4.31 | ₹4.31 | 15,000 |
| 2026-05-25 | ₹4.39 | ₹4.39 | ₹4.39 | ₹4.39 | 10 |
| 2026-05-19 | ₹4.49 | ₹4.49 | ₹4.41 | ₹4.47 | 7,850 |
| 2026-05-18 | ₹4.54 | ₹4.55 | ₹4.41 | ₹4.49 | 49,207 |
| 2026-05-15 | ₹4.39 | ₹4.47 | ₹4.34 | ₹4.47 | 38,956 |
| 2026-05-14 | ₹4.25 | ₹4.39 | ₹4.23 | ₹4.39 | 21,434 |
| 2026-05-13 | ₹4.31 | ₹4.31 | ₹4.27 | ₹4.31 | 43,341 |
| 2026-05-12 | ₹4.20 | ₹4.23 | ₹4.20 | ₹4.23 | 36,694 |
| 2026-05-11 | ₹4.16 | ₹4.16 | ₹4.00 | ₹4.15 | 56,564 |
| 2026-05-08 | ₹4.08 | ₹4.08 | ₹4.08 | ₹4.08 | 1,156 |
| 2026-05-07 | ₹4.00 | ₹4.00 | ₹4.00 | ₹4.00 | 3,900 |
| 2026-05-06 | ₹3.96 | ₹3.96 | ₹3.91 | ₹3.93 | 9,000 |
| 2026-05-05 | ₹3.89 | ₹3.89 | ₹3.89 | ₹3.89 | 500 |
| 2026-05-04 | ₹3.72 | ₹3.82 | ₹3.72 | ₹3.82 | 5,493 |
| 2026-04-30 | ₹3.74 | ₹3.78 | ₹3.70 | ₹3.75 | 1,940 |
| 2026-04-29 | ₹3.61 | ₹3.74 | ₹3.61 | ₹3.74 | 42,771 |
| 2026-04-28 | ₹3.68 | ₹3.68 | ₹3.68 | ₹3.68 | 2,877 |
| 2026-04-27 | ₹3.80 | ₹3.89 | ₹3.75 | ₹3.75 | 55,406 |
| 2026-04-24 | ₹3.82 | ₹3.82 | ₹3.82 | ₹3.82 | 4,506 |
| 2026-04-23 | ₹3.75 | ₹3.75 | ₹3.75 | ₹3.75 | 247 |
| 2026-04-22 | ₹3.68 | ₹3.68 | ₹3.68 | ₹3.68 | 3,400 |
| 2026-04-21 | ₹3.61 | ₹3.61 | ₹3.61 | ₹3.61 | 3,076 |
| 2026-04-20 | ₹3.54 | ₹3.54 | ₹3.54 | ₹3.54 | 4,382 |
| 2026-04-17 | ₹3.48 | ₹3.48 | ₹3.44 | ₹3.48 | 3,038 |
| 2026-04-16 | ₹3.42 | ₹3.42 | ₹3.42 | ₹3.42 | 3,016 |
| 2026-04-15 | ₹3.31 | ₹3.36 | ₹3.31 | ₹3.36 | 28,784 |
| 2026-04-13 | ₹3.28 | ₹3.30 | ₹3.24 | ₹3.30 | 21,199 |
| 2026-04-10 | ₹3.15 | ₹3.24 | ₹3.15 | ₹3.24 | 27,578 |
| 2026-04-09 | ₹3.27 | ₹3.27 | ₹3.15 | ₹3.18 | 46,149 |
| 2026-04-08 | ₹3.21 | ₹3.21 | ₹3.21 | ₹3.21 | 21 |
| 2026-04-07 | ₹3.15 | ₹3.15 | ₹3.15 | ₹3.15 | 750 |
| 2026-04-06 | ₹3.03 | ₹3.09 | ₹3.03 | ₹3.09 | 7,085 |
| 2026-04-02 | ₹3.03 | ₹3.03 | ₹3.03 | ₹3.03 | 318 |
| 2026-04-01 | ₹2.97 | ₹3.03 | ₹2.93 | ₹3.03 | 7,207 |
| 2026-03-30 | ₹3.01 | ₹3.01 | ₹2.98 | ₹2.98 | 4,045 |
| 2026-03-27 | ₹3.04 | ₹3.04 | ₹3.04 | ₹3.04 | 75,150 |
| 2026-03-25 | ₹3.14 | ₹3.15 | ₹3.10 | ₹3.10 | 67,681 |
| 2026-03-24 | ₹3.22 | ₹3.22 | ₹3.16 | ₹3.16 | 6,177 |
| 2026-03-23 | ₹3.21 | ₹3.29 | ₹3.21 | ₹3.22 | 11,544 |
| 2026-03-20 | ₹3.28 | ₹3.33 | ₹3.27 | ₹3.27 | 5,470 |
| 2026-03-19 | ₹3.33 | ₹3.36 | ₹3.33 | ₹3.33 | 18,105 |
| 2026-03-18 | ₹3.39 | ₹3.39 | ₹3.39 | ₹3.39 | 1,700 |
| 2026-03-17 | ₹3.50 | ₹3.50 | ₹3.45 | ₹3.45 | 604 |
| 2026-03-16 | ₹3.52 | ₹3.52 | ₹3.52 | ₹3.52 | 211 |
| 2026-03-13 | ₹3.60 | ₹3.60 | ₹3.59 | ₹3.59 | 1,100 |
| 2026-03-12 | ₹3.70 | ₹3.70 | ₹3.63 | ₹3.66 | 3,787 |
| 2026-03-11 | ₹3.75 | ₹3.79 | ₹3.70 | ₹3.70 | 36,980 |
| 2026-03-10 | ₹3.83 | ₹3.84 | ₹3.77 | ₹3.77 | 75,176 |
| 2026-03-09 | ₹3.91 | ₹3.91 | ₹3.84 | ₹3.84 | 4,300 |
| 2026-03-06 | ₹3.97 | ₹3.97 | ₹3.91 | ₹3.91 | 11,152 |
| 2026-03-05 | ₹3.93 | ₹4.05 | ₹3.93 | ₹3.98 | 13,900 |
| 2026-03-04 | ₹3.99 | ₹3.99 | ₹3.99 | ₹3.99 | 30,459 |
| 2026-03-02 | ₹3.92 | ₹3.92 | ₹3.92 | ₹3.92 | 78 |
| 2026-02-26 | ₹3.85 | ₹3.92 | ₹3.84 | ₹3.85 | 4,805 |
| 2026-02-25 | ₹3.87 | ₹3.87 | ₹3.81 | ₹3.85 | 3,083 |
| 2026-02-24 | ₹3.79 | ₹3.80 | ₹3.79 | ₹3.80 | 126,893 |
| 2026-02-23 | ₹3.70 | ₹3.73 | ₹3.70 | ₹3.73 | 506,022 |
| 2026-02-20 | ₹3.66 | ₹3.66 | ₹3.66 | ₹3.66 | 840 |
| 2026-02-19 | ₹3.59 | ₹3.59 | ₹3.59 | ₹3.59 | 4,238 |
| 2026-02-18 | ₹3.52 | ₹3.52 | ₹3.52 | ₹3.52 | 6,201 |
| 2026-02-17 | ₹3.46 | ₹3.46 | ₹3.46 | ₹3.46 | 15,005 |
| 2026-02-16 | ₹3.40 | ₹3.40 | ₹3.40 | ₹3.40 | 790 |
| 2026-02-13 | ₹3.34 | ₹3.34 | ₹3.34 | ₹3.34 | 600 |
| 2026-02-12 | ₹3.28 | ₹3.28 | ₹3.28 | ₹3.28 | 2,931 |
| 2026-02-11 | ₹3.22 | ₹3.22 | ₹3.22 | ₹3.22 | 4,120 |
| 2026-02-10 | ₹3.16 | ₹3.16 | ₹3.16 | ₹3.16 | 931 |
| 2026-02-09 | ₹3.10 | ₹3.10 | ₹3.10 | ₹3.10 | 3,689 |
| 2026-02-06 | ₹3.04 | ₹3.04 | ₹3.04 | ₹3.04 | 2,455 |
| 2026-02-05 | ₹2.99 | ₹2.99 | ₹2.99 | ₹2.99 | 2,540 |
| 2026-02-04 | ₹2.88 | ₹2.94 | ₹2.85 | ₹2.94 | 33,547 |
| 2026-02-03 | ₹2.87 | ₹2.89 | ₹2.82 | ₹2.89 | 764,369 |
| 2026-02-02 | ₹2.88 | ₹2.94 | ₹2.84 | ₹2.87 | 9,101 |
| 2026-02-01 | ₹2.95 | ₹2.99 | ₹2.89 | ₹2.89 | 7,141 |
| 2026-01-30 | ₹3.04 | ₹3.04 | ₹2.94 | ₹2.94 | 6,591 |
| 2026-01-29 | ₹3.05 | ₹3.05 | ₹2.98 | ₹3.00 | 19,764 |
| 2026-01-28 | ₹3.04 | ₹3.09 | ₹3.03 | ₹3.04 | 24,800 |
| 2026-01-27 | ₹3.19 | ₹3.19 | ₹3.08 | ₹3.09 | 21,113 |
| 2026-01-23 | ₹3.26 | ₹3.26 | ₹3.14 | ₹3.14 | 2,248 |
| 2026-01-22 | ₹3.08 | ₹3.20 | ₹3.08 | ₹3.20 | 10,575 |
| 2026-01-21 | ₹3.22 | ₹3.22 | ₹3.14 | ₹3.14 | 1,755 |
| 2026-01-20 | ₹3.16 | ₹3.20 | ₹3.16 | ₹3.20 | 4,031 |
| 2026-01-19 | ₹3.28 | ₹3.28 | ₹3.22 | ₹3.22 | 945 |
| 2026-01-16 | ₹3.35 | ₹3.35 | ₹3.28 | ₹3.28 | 718 |
| 2026-01-14 | ₹3.35 | ₹3.35 | ₹3.28 | ₹3.34 | 670 |
| 2026-01-13 | ₹3.41 | ₹3.41 | ₹3.33 | ₹3.34 | 9,373 |
| 2026-01-12 | ₹3.35 | ₹3.35 | ₹3.35 | ₹3.35 | 1,652 |
| 2026-01-09 | ₹3.29 | ₹3.29 | ₹3.29 | ₹3.29 | 11,481 |
| 2026-01-08 | ₹3.20 | ₹3.26 | ₹3.18 | ₹3.23 | 5,304 |
| 2026-01-07 | ₹3.25 | ₹3.34 | ₹3.24 | ₹3.24 | 18,548 |
| 2026-01-06 | ₹3.30 | ₹3.34 | ₹3.26 | ₹3.29 | 2,688 |
| 2026-01-05 | ₹3.34 | ₹3.34 | ₹3.28 | ₹3.30 | 9,916 |
| 2026-01-02 | ₹3.38 | ₹3.43 | ₹3.34 | ₹3.34 | 6,918 |
| 2026-01-01 | ₹3.38 | ₹3.38 | ₹3.30 | ₹3.37 | 8,775 |
Ansal Properties & Infrastructure Share Price Performance Analysis (Jan 2008 - Jun 2026)
ANSALAPI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+20.77%
₹3.37 → ₹4.07
Year to Date
Price Volatility
12.01%
Low Volatility
Year to Date
Average Daily Volume
26,959
Year to Date Average
BSE Exchange
Ansal Properties & Infrastructure Share Price History – Frequently Asked Questions
Common questions about ANSALAPI historical data and records. For live price, key ratios and fundamentals, see Ansal Properties & Infrastruct share price today.
What is the all-time high share price of Ansal Properties & Infrastructure (ANSALAPI)?
The all-time high share price of Ansal Properties & Infrastructure was ₹435.0 recorded on January 01, 2008 on the BSE exchange.
What is the all-time low share price of Ansal Properties & Infrastructure (ANSALAPI)?
The all-time low share price of Ansal Properties & Infrastructure was ₹2.82 recorded on February 03, 2026 on the BSE exchange.
How can I download ANSALAPI historical share price data?
You can download Ansal Properties & Infrastructure historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ANSALAPI shares?
The highest trading volume day for Ansal Properties & Infrastructure was 6,467,445 shares traded on March 29, 2017 on the BSE exchange, with share price at ₹15.1.