Ansal Properties & Infrastructure share price history

NSE: ANSALAPIBSE: 500013RealtySmall Cap

Ansal Properties & Infrastructure Limited · Formerly Ansal Properties and Inds · Face value ₹5 · Listed Jun 1993 on BSE, Jan 2006 on NSE

₹3.19₹0.06 (1.85%)BSE ₹3.28

Share price at the NSE close on 30 Oct 2026. Previous close ₹3.25.

30 Oct: open ₹3.25, high ₹3.30, low ₹3.19

52-week range of traded prices to 30 Oct 2026

₹2.51Low, 13 Jul 2026₹4.51High, 18 May 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹50 Cr3,334th largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, NSE: 1,16,972

Ansal Properties & Infrastructure share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Ansal Properties & Infrastructure's share price is on record from 2 Jan 2007, when it closed at ₹452.15, to 30 Oct 2026. Its highest close was ₹487.93 on 5 Jan 2007 and its lowest ₹2.53 on 10 Jul 2026, 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	3.19	−5.1%	4.49	2.53	3.35	4.51	2.51	75,36,220
2025	3.36	−69.3%	10.38	3.36	10.38	10.40	3.31	1,62,93,099
2024	10.93	−7.0%	14.84	8.25	11.20	15.58	8.10	1,68,18,033
2023	11.75	−26.3%	15.20	8.10	15.20	15.20	8.00	2,87,64,596
2022	15.95	+31.3%	30.60	11.50	12.40	31.55	11.20	6,91,39,440
2021	12.15	+8.0%	14.05	5.50	11.80	14.40	5.35	7,16,67,000
2020	11.25	+118.4%	11.25	3.50	5.15	11.25	3.35	2,26,06,856
2019	5.15	−55.8%	14.25	3.80	12.05	14.95	3.65	3,23,32,650
2018	11.65	−56.0%	34.55	9.90	27.00	36.00	9.60	3,27,00,761
2017	26.50	+88.6%	32.85	14.85	15.75	33.65	14.05	12,85,23,150
2016	14.05	−40.0%	25.65	13.85	23.45	26.65	13.60	3,08,17,676
2015	23.40	−1.9%	29.90	15.55	24.00	31.35	15.10	4,24,14,746
2014	23.85	+10.9%	42.95	17.45	21.25	43.60	17.40	7,17,27,830
2013	21.50	−45.1%	39.75	12.60	40.60	42.65	12.30	4,29,91,295
2012	39.15	+58.5%	39.85	22.65	24.75	41.45	22.20	5,19,13,625
2011	24.70	−59.3%	60.90	22.65	59.75	62.25	21.00	5,26,75,120
2010	60.65	−14.3%	96.45	55.45	71.40	100.00	53.30	18,36,13,658
2009	70.75	+117.4%	86.40	21.85	33.00	89.20	20.30	30,05,28,582
2008	32.55	−92.4%	425.00	24.65	424.80	435.00	23.60	17,82,50,513
2007	425.90	–	487.93	220.20	452.00	501.88	217.00	14,21,46,788

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	3.19	−23.3%	4.21	4.24	3.19	4,40,154
Sep 2026	4.16	+27.6%	3.20	4.16	3.20	7,93,054
Aug 2026	3.26	−2.1%	3.39	3.64	3.22	4,85,189
Jul 2026	3.33	+13.7%	2.93	3.33	2.51	4,05,310
Jun 2026	2.93	−24.3%	3.80	3.82	2.89	2,97,079
May 2026	3.87	+2.4%	3.85	4.51	3.81	4,66,623
Apr 2026	3.78	+26.8%	2.99	3.85	2.93	4,59,474
Mar 2026	2.98	−25.5%	3.94	4.15	2.98	10,88,543
Feb 2026	4.00	+37.0%	2.95	4.00	2.84	25,33,098
Jan 2026	2.92	−13.1%	3.35	3.40	2.92	5,67,696
Dec 2025	3.36	−5.1%	3.61	3.73	3.31	3,47,420
Nov 2025	3.54	−14.7%	4.15	4.30	3.33	16,19,254
Oct 2025	4.15	−9.4%	4.67	4.70	4.14	4,31,636
Sep 2025	4.58	−10.5%	5.17	5.30	4.54	4,57,108
Aug 2025	5.12	−3.0%	5.17	5.55	4.95	3,65,634
Jul 2025	5.28	+25.1%	4.30	5.97	4.27	6,56,325
Jun 2025	4.22	+10.5%	3.85	4.40	3.67	10,07,602
May 2025	3.82	−20.4%	4.89	4.98	3.81	11,26,037
Apr 2025	4.80	+33.3%	3.65	4.80	3.52	10,76,894
Mar 2025	3.60	−44.4%	6.40	6.50	3.60	83,46,949
Feb 2025	6.47	−27.2%	9.33	9.33	6.47	8,22,614
Jan 2025	8.89	−18.7%	10.38	10.40	8.89	35,626
Dec 2024	10.93	+10.6%	9.98	11.97	8.91	5,31,379
Nov 2024	9.88	−10.3%	11.00	13.15	9.56	9,73,250
Oct 2024	11.02	−17.9%	12.75	12.75	11.02	1,42,011
Sep 2024	13.43	+36.5%	9.55	15.58	9.37	31,88,731
Aug 2024	9.84	0.0%	10.00	10.67	9.10	16,20,689
Jul 2024	9.84	+7.5%	9.15	11.55	8.86	20,44,548
Jun 2024	9.15	+4.0%	9.20	10.46	8.10	21,70,098
May 2024	8.80	−15.8%	10.25	10.25	8.80	1,99,903
Apr 2024	10.45	+14.8%	9.55	12.10	9.55	24,89,452
Mar 2024	9.10	−18.0%	10.55	10.55	9.10	23,775
Feb 2024	11.10	+13.8%	10.20	12.90	10.20	25,20,641
Jan 2024	9.75	−17.0%	11.20	11.20	9.40	9,13,556
Dec 2023	11.75	+16.3%	9.70	13.00	9.35	23,48,743
Nov 2023	10.10	−17.9%	11.70	11.70	10.10	24,023
Oct 2023	12.30	−18.3%	14.30	14.30	12.30	91,591
Sep 2023	15.05	+64.5%	9.50	15.05	8.80	91,86,650
Aug 2023	9.15	+4.6%	8.70	9.30	8.00	20,91,040
Jul 2023	8.75	+1.2%	8.70	9.75	8.05	32,45,422
Jun 2023	8.65	−7.0%	9.40	9.80	8.10	14,93,139
May 2023	9.30	+0.5%	9.00	11.25	8.80	17,05,910
Apr 2023	9.25	−17.8%	10.70	10.70	9.25	76,052
Mar 2023	11.25	+22.3%	9.60	12.40	9.10	13,07,245
Feb 2023	9.20	−26.1%	12.45	14.35	8.50	47,59,730
Jan 2023	12.45	−21.9%	15.20	15.20	12.45	24,35,051
Dec 2022	15.95	−0.3%	15.20	19.20	13.75	86,22,967
Nov 2022	16.00	−43.4%	27.35	30.05	16.00	45,64,134
Oct 2022	28.25	+31.7%	21.45	31.55	19.40	49,10,903
Sep 2022	21.45	+14.4%	19.00	24.90	17.25	91,40,338
Aug 2022	18.75	+20.6%	15.55	18.75	14.90	41,72,024
Jul 2022	15.55	+24.4%	12.75	20.05	12.15	41,13,383
Jun 2022	12.50	−12.0%	13.80	14.75	11.20	16,85,765
May 2022	14.20	−28.6%	18.95	19.20	13.25	22,85,322
Apr 2022	19.90	+49.1%	13.15	22.20	13.15	74,14,102
Mar 2022	13.35	−10.4%	15.25	15.95	13.25	46,63,956
Feb 2022	14.90	−0.7%	14.60	18.35	13.70	98,85,535
Jan 2022	15.00	+23.5%	12.40	16.70	12.20	76,81,011
Dec 2021	12.15	+9.0%	10.75	14.40	10.65	47,12,319
Nov 2021	11.15	−10.1%	12.15	14.35	10.80	63,89,566
Oct 2021	12.40	+37.8%	9.00	13.90	8.85	1,38,05,443
Sep 2021	9.00	−4.8%	9.30	9.90	8.80	49,09,817
Aug 2021	9.45	+5.6%	9.20	10.80	8.50	97,73,914
Jul 2021	8.95	+8.5%	8.40	10.75	7.75	49,60,803
Jun 2021	8.25	+29.9%	6.35	9.60	6.15	85,89,096
May 2021	6.35	+7.6%	5.95	6.60	5.35	42,98,295
Apr 2021	5.90	0.0%	6.10	7.20	5.85	25,13,473
Mar 2021	5.90	−26.3%	8.00	9.15	5.75	49,12,484
Feb 2021	8.00	−3.0%	7.85	8.25	6.20	37,14,888
Jan 2021	8.25	−26.7%	11.80	13.55	7.55	30,86,902
Dec 2020	11.25	+152.8%	4.50	11.25	4.40	50,18,248
Nov 2020	4.45	+8.5%	4.10	4.50	3.95	15,42,937
Oct 2020	4.10	+3.8%	4.10	4.65	3.85	10,69,075
Sep 2020	3.95	−11.2%	4.25	4.50	3.60	14,89,305
Aug 2020	4.45	+12.7%	3.95	4.85	3.85	17,89,297
Jul 2020	3.95	−14.1%	4.65	4.65	3.85	17,09,087
Jun 2020	4.60	−9.8%	5.20	5.35	3.80	45,79,007
May 2020	5.10	−12.8%	5.80	6.30	4.80	7,07,582
Apr 2020	5.85	+64.8%	3.55	6.45	3.40	9,42,425
Mar 2020	3.55	−40.3%	5.95	6.10	3.35	11,12,445
Feb 2020	5.95	+8.2%	5.55	6.80	4.85	18,00,295
Jan 2020	5.50	+6.8%	5.15	5.75	4.85	8,47,153
Dec 2019	5.15	+5.1%	5.10	5.15	4.30	6,80,865
Nov 2019	4.90	+11.4%	4.60	6.05	4.25	12,78,775
Oct 2019	4.40	−12.9%	4.80	4.80	3.90	4,90,943
Sep 2019	5.05	+24.7%	4.10	5.70	3.95	10,58,508
Aug 2019	4.05	−3.6%	4.10	4.35	3.65	9,55,413
Jul 2019	4.20	−27.0%	5.60	5.90	4.20	13,06,935
Jun 2019	5.75	−32.7%	8.55	8.85	4.55	43,70,959
May 2019	8.55	−20.5%	10.80	10.80	7.70	34,40,693
Apr 2019	10.75	−4.9%	11.30	12.20	10.60	20,97,294
Mar 2019	11.30	+2.7%	11.15	12.35	10.40	32,78,370
Feb 2019	11.00	−8.3%	12.00	13.90	9.20	55,44,862
Jan 2019	12.00	+3.0%	12.05	14.95	10.45	78,29,033
Dec 2018	11.65	+11.5%	10.45	12.20	9.60	9,40,024
Nov 2018	10.45	−4.6%	11.50	12.10	10.30	5,51,422
Oct 2018	10.95	−3.9%	11.05	12.20	9.85	12,91,945
Sep 2018	11.40	−27.2%	15.65	16.50	11.00	26,19,827
Aug 2018	15.65	−5.2%	16.55	17.45	14.95	20,37,474
Jul 2018	16.50	−6.0%	17.70	18.00	13.75	16,13,633
Jun 2018	17.55	+3.2%	17.20	19.50	14.70	28,46,714
May 2018	17.00	−23.1%	22.15	23.85	15.40	29,92,549
Apr 2018	22.10	+12.8%	19.60	22.70	19.25	31,36,002
Mar 2018	19.60	−15.2%	23.10	23.50	18.10	41,15,381
Feb 2018	23.10	−12.8%	26.70	27.20	22.30	18,95,204
Jan 2018	26.50	0.0%	27.00	36.00	25.25	86,60,586
Dec 2017	26.50	+16.7%	22.90	28.75	20.95	62,81,074
Nov 2017	22.70	0.0%	22.70	25.50	20.35	38,55,509
Oct 2017	22.70	+6.8%	21.35	24.95	20.20	42,74,894
Sep 2017	21.25	−18.3%	26.10	28.60	20.00	43,34,700
Aug 2017	26.00	−2.6%	27.00	27.25	20.05	43,00,258
Jul 2017	26.70	−5.0%	28.30	30.95	26.35	80,58,522
Jun 2017	28.10	+14.0%	24.85	33.65	22.80	1,25,53,063
May 2017	24.65	−2.4%	25.25	32.90	22.60	2,09,69,971
Apr 2017	25.25	+66.7%	15.30	28.00	15.05	4,71,25,173
Mar 2017	15.15	+1.0%	15.00	16.25	14.85	69,95,569
Feb 2017	15.00	−0.3%	15.35	17.50	14.70	54,69,380
Jan 2017	15.05	+7.1%	15.75	16.20	14.05	43,05,037
Dec 2016	14.05	−14.8%	16.00	17.15	13.70	28,75,185
Nov 2016	16.50	−16.5%	19.75	20.80	13.60	19,40,728
Oct 2016	19.75	+5.9%	18.40	21.25	18.40	16,97,638
Sep 2016	18.65	−5.3%	19.65	21.10	17.75	18,68,150
Aug 2016	19.70	−7.5%	21.75	21.75	18.50	16,88,642
Jul 2016	21.30	−2.5%	22.00	24.50	20.70	40,59,870
Jun 2016	21.85	+14.4%	18.80	23.40	18.70	45,22,505
May 2016	19.10	+0.3%	19.10	20.00	17.90	15,16,288
Apr 2016	19.05	+8.9%	17.60	20.65	17.25	18,73,396
Mar 2016	17.50	+11.5%	15.20	18.70	15.20	18,67,203
Feb 2016	15.70	−15.4%	19.40	19.40	14.40	19,10,020
Jan 2016	18.55	−20.7%	23.45	26.65	17.50	49,98,051
Dec 2015	23.40	+8.3%	21.80	26.30	20.00	78,54,803
Nov 2015	21.60	+13.7%	19.50	25.05	16.70	42,04,802
Oct 2015	19.00	+13.1%	16.80	21.65	16.40	21,68,443
Sep 2015	16.80	+2.1%	16.40	17.55	15.30	18,15,154
Aug 2015	16.45	−9.4%	18.65	21.40	15.10	29,87,683
Jul 2015	18.15	+2.5%	18.00	19.05	16.75	38,37,787
Jun 2015	17.70	−21.9%	23.00	23.00	17.25	32,17,908
May 2015	22.65	−2.4%	23.00	25.30	21.85	14,46,036
Apr 2015	23.20	−1.5%	23.45	27.75	21.75	21,80,925
Mar 2015	23.55	−17.2%	28.75	29.95	22.00	23,97,260
Feb 2015	28.45	+7.0%	26.80	31.35	24.25	59,14,545
Jan 2015	26.60	+11.5%	24.00	28.15	23.55	43,89,400
Dec 2014	23.85	−23.8%	31.30	32.00	22.95	31,55,157
Nov 2014	31.30	−3.5%	32.70	34.00	29.40	23,30,474
Oct 2014	32.45	+0.6%	31.90	33.70	28.05	24,24,325
Sep 2014	32.25	−2.3%	33.15	36.65	31.40	49,24,719
Aug 2014	33.00	−12.0%	37.20	41.20	32.40	34,75,506
Jul 2014	37.50	−6.5%	40.30	43.60	35.00	62,84,049
Jun 2014	40.10	+21.7%	33.60	41.80	31.35	1,03,57,923
May 2014	32.95	+46.4%	22.70	37.90	21.00	1,27,80,349
Apr 2014	22.50	+24.7%	18.10	26.20	17.55	1,28,66,871
Mar 2014	18.05	−2.7%	18.75	19.95	17.40	48,81,975
Feb 2014	18.55	+0.5%	18.70	21.60	18.20	37,32,518
Jan 2014	18.45	−14.2%	21.25	23.60	17.80	45,13,964
Dec 2013	21.50	+2.4%	21.50	23.00	19.00	51,27,667
Nov 2013	21.00	+17.3%	18.30	24.20	17.10	53,05,931
Oct 2013	17.90	+13.7%	15.70	20.70	15.65	18,18,141
Sep 2013	15.75	+11.3%	14.55	16.90	13.55	28,09,896
Aug 2013	14.15	−3.4%	15.35	16.35	12.30	21,49,030
Jul 2013	14.65	−20.2%	18.15	20.70	13.00	28,94,941
Jun 2013	18.35	−16.8%	22.15	22.65	17.05	21,55,991
May 2013	22.05	−8.5%	24.00	26.20	21.95	39,28,483
Apr 2013	24.10	+8.8%	22.90	25.60	22.20	22,34,611
Mar 2013	22.15	−18.1%	27.00	28.45	20.65	46,70,435
Feb 2013	27.05	−21.8%	35.00	35.80	25.10	27,19,369
Jan 2013	34.60	−11.6%	40.60	42.65	30.55	71,76,800
Dec 2012	39.15	+19.2%	33.00	41.45	32.10	1,03,43,146
Nov 2012	32.85	+11.5%	29.60	35.25	29.10	54,73,546
Oct 2012	29.45	+1.6%	28.90	35.30	28.05	96,92,830
Sep 2012	29.00	+25.5%	23.15	31.00	22.75	55,10,262
Aug 2012	23.10	−11.2%	26.15	27.95	22.20	9,82,243
Jul 2012	26.00	−4.4%	27.95	31.60	24.75	21,08,817
Jun 2012	27.20	+1.1%	27.00	29.45	24.00	16,86,666
May 2012	26.90	−17.5%	27.55	34.45	25.40	12,84,405
Apr 2012	32.60	−7.4%	35.30	36.70	30.35	12,79,281
Mar 2012	35.20	−3.8%	37.30	38.40	30.60	48,75,913
Feb 2012	36.60	+9.3%	33.60	41.00	33.10	47,15,318
Jan 2012	33.50	+35.6%	24.75	37.80	24.10	39,61,198
Dec 2011	24.70	−1.6%	26.25	28.40	21.00	27,93,143
Nov 2011	25.10	−31.5%	36.40	37.70	24.40	23,13,616
Oct 2011	36.65	+13.6%	32.10	37.90	30.35	18,96,913
Sep 2011	32.25	+18.6%	27.75	35.90	27.25	47,86,954
Aug 2011	27.20	−32.0%	40.60	40.90	25.95	36,50,970
Jul 2011	40.00	−6.1%	42.60	46.85	39.70	25,33,034
Jun 2011	42.60	−0.7%	43.40	44.10	37.80	33,56,674
May 2011	42.90	−3.8%	44.85	45.40	39.00	42,49,678
Apr 2011	44.60	+18.9%	37.60	50.20	37.60	1,01,84,146
Mar 2011	37.50	+0.5%	37.90	40.65	34.55	81,58,096
Feb 2011	37.30	−11.1%	41.15	42.70	32.85	48,88,149
Jan 2011	41.95	−30.8%	59.75	62.25	40.35	38,63,747
Dec 2010	60.65	−5.0%	65.50	69.45	53.30	47,15,837
Nov 2010	63.85	−26.7%	87.40	91.75	58.00	1,73,89,982
Oct 2010	87.10	−7.4%	94.85	100.00	86.00	1,51,63,809
Sep 2010	94.10	+8.9%	87.80	95.80	83.00	1,95,33,224
Aug 2010	86.40	+7.9%	81.40	97.90	80.50	2,77,94,431
Jul 2010	80.10	+2.4%	78.00	84.45	76.05	40,78,203
Jun 2010	78.25	−6.2%	82.10	83.85	74.25	58,76,663
May 2010	83.45	+2.1%	81.00	92.80	75.90	2,60,49,158
Apr 2010	81.70	+14.8%	71.60	86.30	71.50	1,94,06,414
Mar 2010	71.15	+1.1%	70.40	78.50	65.20	1,34,53,374
Feb 2010	70.40	+4.8%	65.65	75.40	64.30	1,23,77,481
Jan 2010	67.20	−5.0%	71.40	81.00	63.40	1,77,75,082
Dec 2009	70.75	+8.6%	65.60	78.00	65.15	2,00,89,924
Nov 2009	65.15	+0.2%	65.00	72.25	60.20	1,42,17,632
Oct 2009	65.05	−21.3%	82.50	89.20	63.15	3,76,67,450
Sep 2009	82.70	+2.8%	81.20	83.80	71.65	3,85,12,595
Aug 2009	80.45	+28.0%	62.10	84.75	53.25	5,80,35,507
Jul 2009	62.85	+14.6%	54.50	68.00	41.70	1,80,48,270
Jun 2009	54.85	−18.8%	69.85	74.50	53.95	2,15,17,421
May 2009	67.55	+117.9%	32.00	68.00	31.40	3,21,83,090
Apr 2009	31.00	+24.5%	25.35	43.15	24.80	1,95,90,009
Mar 2009	24.90	+3.3%	23.50	27.50	20.30	80,41,816
Feb 2009	24.10	−10.6%	26.80	31.80	23.00	1,76,56,570
Jan 2009	26.95	−17.2%	33.00	37.80	22.05	1,49,68,298
Dec 2008	32.55	+30.7%	25.95	39.40	23.60	2,56,73,618
Nov 2008	24.90	−42.9%	45.60	62.00	24.05	54,06,120
Oct 2008	43.60	−49.9%	87.00	90.85	37.05	50,02,533
Sep 2008	86.95	−13.7%	99.80	105.40	68.00	94,87,081
Aug 2008	100.80	+11.8%	90.00	109.70	88.20	2,76,36,589
Jul 2008	90.15	+30.4%	71.75	101.90	59.65	3,34,27,967
Jun 2008	69.15	−47.3%	135.10	135.10	68.00	1,43,46,845
May 2008	131.20	−26.5%	182.50	191.45	128.90	1,02,75,239
Apr 2008	178.55	+15.3%	152.15	183.80	137.50	1,21,27,208
Mar 2008	154.80	−28.2%	202.25	213.00	132.00	80,72,028
Feb 2008	215.55	−11.3%	242.85	262.80	185.05	99,25,812
Jan 2008	243.00	−42.9%	424.80	435.00	166.80	1,68,69,473
Dec 2007	425.90	+71.4%	249.10	469.90	249.10	3,71,09,027
Nov 2007	248.55	−0.6%	255.00	284.90	217.55	74,18,218
Oct 2007	249.95	−11.4%	280.10	303.00	226.00	88,87,911
Sep 2007	282.00	+12.8%	252.00	311.80	244.90	73,48,067
Aug 2007	250.05	−7.8%	272.00	279.90	230.00	81,06,750
Jul 2007	271.15	+1.4%	270.90	333.90	252.10	2,02,03,895
Jun 2007	267.45	−19.0%	350.00	350.00	255.70	1,31,94,443
May 2007	330.30	+14.8%	295.00	367.00	265.15	85,94,384
Apr 2007	287.65	+8.6%	252.40	307.65	217.00	59,18,043
Mar 2007	264.80	−8.7%	290.50	302.50	227.60	84,20,376
Feb 2007	289.90	−25.6%	392.45	440.50	272.70	98,99,844
Jan 2007	389.45	–	452.00	501.88	387.50	70,45,830

₹ 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
30 Oct 2026	3.25	3.30	3.19	3.19	3.19	1,16,972
29 Oct 2026	3.30	3.30	3.25	3.25	3.27	15,636
28 Oct 2026	3.37	3.42	3.31	3.31	3.35	15,887
27 Oct 2026	3.43	3.43	3.37	3.37	3.38	14,036
26 Oct 2026	3.57	3.57	3.43	3.43	3.44	1,216
23 Oct 2026	3.60	3.60	3.50	3.50	3.51	6,517
22 Oct 2026	3.43	3.57	3.43	3.57	3.50	71,411
21 Oct 2026	3.61	3.61	3.47	3.50	3.50	3,238
19 Oct 2026	3.64	3.64	3.54	3.54	3.60	12,943
16 Oct 2026	3.64	3.64	3.51	3.57	3.55	13,356
15 Oct 2026	3.60	3.60	3.50	3.57	3.52	41,053
14 Oct 2026	3.64	3.67	3.57	3.57	3.66	6,640
13 Oct 2026	3.72	3.72	3.58	3.64	3.64	6,404
12 Oct 2026	3.71	3.71	3.64	3.65	3.65	8,485
9 Oct 2026	3.84	3.84	3.71	3.71	3.71	27,826
8 Oct 2026	3.85	3.88	3.78	3.78	3.82	7,419
7 Oct 2026	3.85	3.95	3.85	3.85	3.88	10,870
6 Oct 2026	4.00	4.08	3.92	3.92	4.01	15,567
5 Oct 2026	4.00	4.15	4.00	4.00	4.01	37,961
1 Oct 2026	4.21	4.24	4.08	4.08	4.13	6,717
30 Sep 2026	4.16	4.16	4.00	4.16	4.15	71,384
29 Sep 2026	4.08	4.08	4.08	4.08	4.08	74,081

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.Ansal Properties & Infrastructure bonus and split history

Ex-date	Event	Price factor	What happened
2 Jul 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
23 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
21 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
23 Apr 2007	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. Any other event is noted and not adjusted for.