Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ANSALAPI, Ansal Properties & Infrastructure Limited, INE436A01026, Listing: 27-Jan-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: TBU Band: None High52 Price: 5.97 Mkt_Cap Category: ('Others', 'Others')
Sector: Realty Lot Size: 1 High52 Date: 25-Jul-2025 Bumper: -; Drift%: -
Industry: Realty Face Value: 5; VWAP21: Low52 Price: 2.84 Barrier: 3.03; Drift%: 3.19
Basic Industry: Residential Commercial Projects Total Equity: 157,404,876 Low52 Date: 04-Feb-2026 SHP: 48.77 / 0.24 / 1.4 / 49.58
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 3.73 / 3.31 Week: 4.0 / 3.7 Day: 3.13 / 3.07 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 3.07 3.13 3.07 3.13 3.12 1.95 49.27 652 1.00 0 0.00 0.00 0
2 06-Apr 3.07 3.07 3.01 3.07 3.06 1.99 48.32 4,681 7.17 0 0.00 0.00 1
3 02-Apr 2.97 3.03 2.94 3.01 2.97 0.33 47.38 3,868 5.92 0 0.00 0.00 0
4 01-Apr 2.99 3.03 2.93 3.00 2.96 0.67 47.00 53,270 81.58 0 0.00 0.00 7
5 30-Mar 3.00 3.03 2.98 2.98 3.00 -1.97 46.91 41,228 63.14 0 0.00 0.00 5
6 27-Mar 3.10 3.10 3.04 3.04 3.04 -1.94 47.85 19,892 30.46 0 0.00 0.00 3
7 25-Mar 3.19 3.19 3.10 3.10 3.10 -1.90 48.80 16,100 24.66 0 0.00 0.00 2
8 24-Mar 3.25 3.25 3.16 3.16 3.16 -1.86 49.74 14,598 22.36 0 0.00 0.00 2
9 23-Mar 3.25 3.33 3.22 3.22 3.25 -1.83 50.68 14,838 22.72 0 0.00 0.00 2
10 20-Mar 3.36 3.38 3.27 3.28 3.29 -1.50 51.63 66,439 101.74 0 0.00 0.00 9
11 19-Mar 3.38 3.38 3.33 3.33 3.33 -1.77 52.42 19,883 30.45 0 0.00 0.00 3
12 18-Mar 3.39 3.39 3.39 3.39 3.39 -1.74 53.36 4,732 7.25 0 0.00 0.00 1
13 17-Mar 3.56 3.56 3.45 3.45 3.45 -1.99 54.30 8,067 12.35 0 0.00 0.00 1
14 16-Mar 3.60 3.60 3.52 3.52 3.52 -1.95 55.41 4,549 6.97 0 0.00 0.00 1
15 13-Mar 3.59 3.59 3.59 3.59 3.59 -1.91 56.51 5,894 9.03 0 0.00 0.00 1
16 12-Mar 3.73 3.76 3.66 3.66 3.67 -1.88 57.61 47,829 73.25 0 0.00 0.00 6
17 11-Mar 3.73 3.80 3.73 3.73 3.73 -1.84 58.71 31,437 48.14 0 0.00 0.00 4
18 10-Mar 3.85 3.87 3.73 3.80 3.81 0.00 59.81 44,487 68.13 0 0.00 0.00 6
19 09-Mar 3.90 3.90 3.80 3.80 3.80 -1.81 59.81 27,157 41.59 0 0.00 0.00 3
20 06-Mar 3.87 3.95 3.87 3.87 3.87 -1.78 60.92 7,040 10.78 0 0.00 0.00 1
21 05-Mar 4.00 4.00 3.94 3.94 3.96 -1.99 62.02 33,467 51.25 0 0.00 0.00 4
22 04-Mar 4.14 4.15 3.99 4.02 4.10 -1.23 63.28 344,277 527.22 0 0.00 0.00 44
23 02-Mar 3.94 4.08 3.92 4.07 3.99 1.75 64.06 336,629 515.51 0 0.00 0.00 43
24 27-Feb 4.00 4.00 4.00 4.00 4.00 1.78 62.00 37,234 57.02 0 0.00 0.00 5
25 26-Feb 3.88 3.93 3.88 3.93 3.92 1.81 61.86 37,261 57.06 0 0.00 0.00 5
26 25-Feb 3.86 3.86 3.80 3.86 3.85 1.85 60.76 102,201 156.51 0 0.00 0.00 13
27 24-Feb 3.76 3.79 3.75 3.79 3.79 1.88 59.66 611,984 937.19 0 0.00 0.00 78
28 23-Feb 3.70 3.72 3.70 3.72 3.72 1.92 58.55 79,999 122.51 0 0.00 0.00 10
29 20-Feb 3.65 3.65 3.65 3.65 3.65 1.96 57.45 82,686 126.62 0 0.00 0.00 11
30 19-Feb 3.58 3.58 3.58 3.58 3.58 1.99 56.35 2,680 4.10 0 0.00 0.00 0
31 18-Feb 3.51 3.51 3.51 3.51 3.51 1.74 55.25 7,476 11.45 0 0.00 0.00 1
32 17-Feb 3.45 3.45 3.45 3.45 3.45 1.77 54.30 13,782 21.11 0 0.00 0.00 2
33 16-Feb 3.39 3.39 3.39 3.39 3.39 1.80 53.36 9,591 14.69 0 0.00 0.00 1
34 13-Feb 3.33 3.33 3.33 3.33 3.33 1.83 52.42 15,081 23.09 0 0.00 0.00 2
35 12-Feb 3.27 3.27 3.27 3.27 3.27 1.87 51.47 18,872 28.90 0 0.00 0.00 2
36 11-Feb 3.21 3.21 3.21 3.21 3.21 1.90 50.53 50,901 77.95 0 0.00 0.00 7
37 10-Feb 3.15 3.15 3.15 3.15 3.15 1.94 49.58 52,069 79.74 0 0.00 0.00 7
38 09-Feb 3.09 3.09 3.09 3.09 3.09 1.98 48.64 852,926 1,306.17 0 0.00 0.00 109
39 06-Feb 3.03 3.03 3.03 3.03 3.03 1.68 47.69 100,022 153.17 0 0.00 0.00 13
40 05-Feb 2.98 2.98 2.98 2.98 2.98 1.71 46.91 192,600 294.95 0 0.00 0.00 25
41 04-Feb 2.93 2.93 2.84 2.93 2.92 1.74 46.12 111,563 170.85 0 0.00 0.00 14
42 03-Feb 2.92 2.92 2.84 2.88 2.87 -0.35 45.33 36,959 56.60 0 0.00 0.00 5
43 02-Feb 2.93 2.93 2.86 2.89 2.88 -0.69 45.49 12,194 18.67 0 0.00 0.00 2
44 01-Feb 2.95 2.97 2.87 2.91 2.89 -0.34 45.80 105,017 160.82 0 0.00 0.00 13
45 30-Jan 2.92 2.99 2.92 2.92 2.92 -1.68 45.96 21,442 32.84 0 0.00 0.00 3
46 29-Jan 3.00 3.03 2.97 2.97 2.98 -1.98 46.75 25,185 38.57 0 0.00 0.00 3
47 28-Jan 3.10 3.10 2.99 3.03 3.02 -0.66 47.69 61,050 93.49 0 0.00 0.00 8
48 27-Jan 3.05 3.12 3.05 3.05 3.09 -1.93 48.01 32,808 50.24 0 0.00 0.00 4
49 23-Jan 3.11 3.20 3.08 3.11 3.13 -0.96 48.95 22,528 34.50 0 0.00 0.00 3
50 22-Jan 3.13 3.14 3.02 3.14 3.13 1.95 49.43 10,480 16.05 0 0.00 0.00 1
51 21-Jan 3.08 3.19 3.08 3.08 3.10 -1.91 48.48 8,448 12.94 0 0.00 0.00 1
52 20-Jan 3.25 3.25 3.13 3.14 3.16 -1.57 49.43 24,338 37.27 0 0.00 0.00 3
53 19-Jan 3.18 3.26 3.16 3.19 3.18 -0.93 50.21 18,183 27.85 0 0.00 0.00 2
54 16-Jan 3.31 3.31 3.22 3.22 3.22 -1.83 50.68 15,111 23.14 0 0.00 0.00 2
55 14-Jan 3.34 3.36 3.24 3.28 3.31 -0.61 51.63 10,816 16.56 0 0.00 0.00 1
56 13-Jan 3.39 3.39 3.27 3.30 3.36 -0.90 51.94 44,175 67.65 0 0.00 0.00 6
57 12-Jan 3.30 3.33 3.30 3.33 3.33 1.83 52.42 17,963 27.51 0 0.00 0.00 2
58 09-Jan 3.23 3.28 3.20 3.27 3.27 1.55 51.47 46,658 71.45 0 0.00 0.00 6
59 08-Jan 3.24 3.25 3.15 3.22 3.18 0.62 50.68 21,284 32.59 0 0.00 0.00 3
60 07-Jan 3.25 3.31 3.20 3.20 3.28 -1.54 50.37 89,044 136.36 0 0.00 0.00 11
61 06-Jan 3.32 3.34 3.25 3.25 3.29 -1.22 51.16 17,538 26.86 0 0.00 0.00 2
62 05-Jan 3.37 3.37 3.27 3.29 3.32 -1.20 51.79 20,470 31.35 0 0.00 0.00 3
63 02-Jan 3.31 3.40 3.30 3.33 3.33 -0.89 52.42 44,909 68.77 0 0.00 0.00 6
64 01-Jan 3.35 3.37 3.30 3.36 3.36 0.00 52.89 15,266 23.38 0 0.00 0.00 2
65 31-Dec 3.40 3.45 3.33 3.36 3.38 -0.88 52.89 25,262 38.69 0 0.00 0.00 3
66 30-Dec 3.44 3.46 3.34 3.39 3.39 -0.29 53.36 13,999 21.44 0 0.00 0.00 2
67 29-Dec 3.46 3.50 3.40 3.40 3.42 -1.73 53.52 26,294 40.27 0 0.00 0.00 3

Similar Stocks: RUSTOMJEE    RVHL    SURAJEST    UNITECH    SUPREME    ACTIVEINFR    KALPATARU    LOTUSDEV    RAYMONDREL    EMAMIREAL    DHARAN    ANSALAPI   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com