ANI Integrated Services share price history

NSE: AISLCommercial Services & Supplies

ANI Integrated Services Limited · Face value ₹10 · Listed Nov 2017 · Issue price ₹100

₹32.05₹1.45 (4.33%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹33.50.

29 Oct: open ₹34.90, high ₹35.15, low ₹32.05

52-week range of traded prices to 29 Oct 2026

₹24.50Low, 2 Jun 2026₹46.00High, 19 Nov 2025

Market cap: ₹75 Cr
P/E: Earlier quarters restated in the year
P/B: 0.90
Dividend yield: 0.78%
ROCE: 1.5%
Debt to equity: 0.20
Volume, NSE: 31,20034.6% delivered

ANI Integrated Services share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

ANI Integrated Services' share price is on record from 20 Nov 2017, when it closed at ₹60.00, to 29 Oct 2026. Its highest close was ₹105.60 on 23 Sep 2024 and its lowest ₹7.15 on 5 May 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	32.05	−23.0%	42.25	25.70	39.68	42.25	24.50	27,39,600
2025	41.63	−54.8%	87.43	38.55	87.55	87.55	38.50	19,23,600
2024	92.03	+183.8%	105.60	33.00	33.25	109.23	31.58	46,08,000
2023	32.43	+28.7%	35.43	20.00	26.45	36.18	19.88	13,58,400
2022	25.20	+8.6%	34.50	19.50	24.35	36.23	18.53	10,53,600
2021	23.20	+89.4%	35.50	11.35	12.70	35.50	11.35	71,73,600
2020	12.25	+7.9%	14.25	7.15	11.90	14.28	7.15	8,59,200
2019	11.35	−66.1%	38.35	10.75	33.50	39.50	10.50	19,48,800
2018	33.50	−61.0%	87.03	31.50	88.25	88.95	30.05	72,91,200
2017	85.95	–	92.35	60.00	60.00	95.23	60.00	99,74,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 20 Nov 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	32.05	+0.6%	33.40	38.63	27.00	8,80,800
Sep 2026	31.85	+12.5%	27.00	31.85	26.68	4,15,200
Aug 2026	28.30	−4.1%	29.50	30.40	26.18	4,75,200
Jul 2026	29.50	+7.4%	28.83	31.63	27.00	3,27,600
Jun 2026	27.48	+1.6%	25.70	29.48	24.50	1,11,600
May 2026	27.05	−5.0%	27.18	30.70	27.05	38,400
Apr 2026	28.48	−5.1%	29.10	32.00	27.08	1,24,800
Mar 2026	30.00	−18.5%	35.10	36.15	28.03	2,47,200
Feb 2026	36.80	−2.0%	37.55	39.50	33.75	94,800
Jan 2026	37.55	−9.8%	39.68	42.25	37.55	24,000
Dec 2025	41.63	−6.3%	42.20	42.20	39.65	80,400
Nov 2025	44.40	−1.2%	43.50	46.00	41.40	60,000
Oct 2025	44.93	+7.0%	42.00	47.90	41.88	1,20,000
Sep 2025	42.00	+3.9%	38.63	52.55	38.50	2,64,000
Aug 2025	40.43	−13.9%	46.38	46.90	39.63	2,72,400
Jul 2025	46.98	+1.0%	46.50	56.48	44.40	2,22,000
Jun 2025	46.50	−7.9%	52.20	53.00	46.15	1,60,800
May 2025	50.50	−0.9%	52.00	58.63	48.30	1,22,400
Apr 2025	50.95	−0.1%	53.38	56.43	46.83	1,44,000
Mar 2025	51.00	−33.3%	72.68	75.00	50.00	2,05,200
Feb 2025	76.50	−3.7%	82.43	82.43	55.70	2,24,400
Jan 2025	79.43	−13.7%	87.55	87.55	75.48	48,000
Dec 2024	92.03	−1.1%	94.93	95.75	82.75	73,200
Nov 2024	93.08	−6.7%	97.75	97.75	89.43	46,800
Oct 2024	99.73	+4.8%	92.58	103.88	79.78	5,80,800
Sep 2024	95.18	+31.3%	69.03	109.23	66.50	12,26,400
Aug 2024	72.50	−1.4%	70.00	80.95	70.00	5,20,800
Jul 2024	73.50	+10.5%	66.50	77.50	63.40	1,51,200
Jun 2024	66.50	−16.4%	75.53	80.75	66.50	1,17,600
May 2024	79.50	+22.6%	61.63	79.50	58.80	4,56,000
Apr 2024	64.85	+72.9%	38.70	66.98	38.50	4,75,200
Mar 2024	37.50	−2.0%	37.13	41.40	32.85	2,54,400
Feb 2024	38.25	+3.2%	38.88	43.50	32.85	4,70,400
Jan 2024	37.08	+14.3%	33.25	44.65	31.58	2,35,200
Dec 2023	32.43	+8.1%	31.40	33.83	28.50	2,37,600
Nov 2023	30.00	+8.9%	28.93	33.50	28.93	1,68,000
Oct 2023	27.55	−16.4%	33.78	33.78	27.55	40,800
Sep 2023	32.95	+20.4%	27.00	36.18	27.00	2,61,600
Aug 2023	27.38	+6.7%	26.45	29.35	24.33	69,600
Jul 2023	25.65	−13.2%	28.08	29.18	25.48	36,000
Jun 2023	29.55	+16.6%	26.60	33.38	24.35	2,28,000
May 2023	25.35	+1.4%	23.75	25.35	21.95	84,000
Apr 2023	25.00	+25.0%	21.00	25.38	21.00	31,200
Mar 2023	20.00	−16.7%	22.80	22.80	19.88	72,000
Feb 2023	24.00	−11.9%	26.95	27.30	23.38	48,000
Jan 2023	27.25	+8.1%	26.45	29.13	25.20	81,600
Dec 2022	25.20	+7.6%	22.55	25.20	19.63	79,200
Nov 2022	23.43	−9.9%	24.70	25.25	22.33	16,800
Oct 2022	26.00	−8.8%	28.95	29.00	26.00	24,000
Sep 2022	28.50	+32.6%	21.00	28.50	21.00	40,800
Aug 2022	21.50	+6.2%	20.25	24.55	20.25	84,000
Jul 2022	20.25	−12.0%	22.00	22.00	18.53	28,800
Jun 2022	23.00	−7.4%	24.60	25.83	22.80	33,600
May 2022	24.83	−19.0%	30.50	31.38	23.40	1,17,600
Apr 2022	30.65	+22.8%	24.40	31.38	24.00	1,89,600
Mar 2022	24.95	−9.0%	26.08	28.48	23.83	1,46,400
Feb 2022	27.43	−19.3%	33.83	33.83	25.00	1,00,800
Jan 2022	34.00	+46.6%	24.35	36.23	23.25	1,92,000
Dec 2021	23.20	−7.2%	26.98	27.00	21.50	45,600
Nov 2021	25.00	−7.4%	29.15	29.15	23.75	76,800
Oct 2021	27.00	+20.9%	24.00	35.50	24.00	3,72,000
Sep 2021	22.33	+2.1%	21.38	22.50	15.78	1,58,400
Aug 2021	21.88	−4.3%	22.00	25.33	20.00	10,44,000
Jul 2021	22.85	−3.2%	23.98	27.20	20.83	12,74,400
Jun 2021	23.60	+5.4%	22.95	27.70	19.50	12,28,800
May 2021	22.40	+10.5%	19.30	23.43	18.85	10,10,400
Apr 2021	20.28	+18.7%	17.35	20.70	16.63	8,32,800
Mar 2021	17.08	+41.4%	12.50	18.23	12.35	8,40,000
Feb 2021	12.08	−0.8%	12.78	13.40	11.53	1,89,600
Jan 2021	12.18	−0.6%	12.70	13.48	11.35	1,00,800
Dec 2020	12.25	+26.3%	10.18	12.25	9.78	2,83,200
Nov 2020	9.70	−4.7%	10.68	10.68	9.05	36,000
Oct 2020	10.18	−5.8%	10.75	11.00	10.05	28,800
Sep 2020	10.80	−4.4%	10.80	11.33	10.38	38,400
Aug 2020	11.30	+25.6%	9.45	11.85	9.25	1,20,000
Jul 2020	9.00	−17.4%	10.38	10.38	8.80	1,20,000
Jun 2020	10.90	+15.3%	9.08	10.90	8.73	33,600
May 2020	9.45	+19.6%	7.53	9.45	7.15	72,000
Apr 2020	7.90	−10.0%	8.35	8.35	7.90	24,000
Mar 2020	8.78	−37.3%	13.30	13.30	8.50	40,800
Feb 2020	14.00	−1.8%	14.00	14.00	14.00	2,400
Jan 2020	14.25	+25.6%	11.90	14.28	11.83	60,000
Dec 2019	11.35	−8.5%	13.00	13.00	11.30	28,800
Nov 2019	12.40	−8.1%	13.50	14.25	10.50	74,400
Oct 2019	13.50	−14.3%	15.00	15.00	13.50	81,600
Sep 2019	15.75	−9.7%	17.00	17.05	15.63	2,54,400
Aug 2019	17.45	+14.4%	15.25	18.25	13.80	60,000
Jul 2019	15.25	−24.8%	20.88	20.88	14.93	1,87,200
Jun 2019	20.28	−30.3%	29.03	29.98	18.45	1,20,000
May 2019	29.08	−14.2%	32.78	36.95	28.50	62,400
Apr 2019	33.90	+2.7%	34.50	35.23	32.78	50,400
Mar 2019	33.00	−7.4%	33.03	35.98	30.03	4,08,000
Feb 2019	35.63	+7.5%	35.25	38.50	31.50	3,74,400
Jan 2019	33.13	−1.1%	33.50	39.50	31.40	2,47,200
Dec 2018	33.50	+6.3%	31.50	35.00	31.00	79,200
Nov 2018	31.50	−10.0%	35.03	35.03	30.05	1,05,600
Oct 2018	35.00	−6.7%	35.55	41.00	32.00	2,18,400
Sep 2018	37.50	−16.9%	46.00	46.00	37.50	2,35,200
Aug 2018	45.15	+11.5%	42.50	49.00	38.50	2,71,200
Jul 2018	40.50	−1.0%	40.00	45.00	35.75	3,57,600
Jun 2018	40.93	−19.6%	51.00	51.00	36.53	4,87,200
May 2018	50.90	−18.6%	67.00	67.00	44.05	4,63,200
Apr 2018	62.50	+23.8%	50.30	67.48	49.50	10,87,200
Mar 2018	50.50	−19.3%	61.50	61.75	48.00	17,83,200
Feb 2018	62.55	−7.1%	69.50	69.50	55.00	7,22,400
Jan 2018	67.35	−21.6%	88.25	88.95	64.00	14,80,800
Dec 2017	85.95	−3.4%	90.00	95.23	80.00	19,70,400
Nov 2017	88.95	–	60.00	94.75	60.00	80,04,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	34.90	35.15	32.05	32.05	33.91	31,200	34.6%
28 Oct 2026	32.10	33.50	32.00	33.50	32.56	44,400	89.2%
27 Oct 2026	31.95	31.95	30.95	31.95	31.51	42,000	88.6%
26 Oct 2026	27.65	30.45	27.55	30.45	29.81	40,800	88.2%
23 Oct 2026	30.00	30.00	28.70	29.00	28.81	37,200	93.6%
22 Oct 2026	29.60	30.00	29.00	29.80	29.17	2,20,800	94.6%
21 Oct 2026	27.00	29.40	27.00	29.40	27.75	40,800	94.1%
19 Oct 2026	27.75	28.00	27.70	28.00	27.82	3,600	100.0%
16 Oct 2026	29.00	29.00	28.70	28.75	28.73	55,200	87.0%
15 Oct 2026	30.50	32.00	30.20	30.20	30.38	75,600	54.0%
14 Oct 2026	29.55	31.75	29.55	31.75	30.78	48,000	87.5%
13 Oct 2026	30.25	30.25	30.25	30.25	30.25	1,200	100.0%
12 Oct 2026	31.80	31.80	31.80	31.80	31.80	6,000	100.0%
9 Oct 2026	33.50	36.65	33.45	33.45	33.78	45,600	65.8%
8 Oct 2026	74.05	74.05	70.35	70.35	70.81	19,800	–
7 Oct 2026	76.95	77.25	74.00	74.05	75.10	28,200	100.0%
6 Oct 2026	73.60	73.65	72.00	73.60	73.00	7,800	100.0%
5 Oct 2026	70.00	70.15	66.10	70.15	68.16	16,200	92.6%
1 Oct 2026	66.80	66.85	66.50	66.85	66.83	22,200	97.3%
30 Sep 2026	63.70	63.70	63.70	63.70	63.70	25,200	100.0%
29 Sep 2026	60.40	60.70	60.00	60.70	60.40	4,800	100.0%
28 Sep 2026	57.85	57.85	57.55	57.85	57.77	22,200	86.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.ANI Integrated Services bonus and split history

Ex-date	Event	Price factor	What happened
9 Oct 2026	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.