ANI Integrated Services Ltd. AISL
NSE · India · Commercial Services
INR 147.000.00 (0.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 63.70 | +4.94% | INR 63.70 | INR 63.70 | INR 63.70 | 25.20K |
| 2026-09-29 | INR 60.70 | +4.93% | INR 60.40 | INR 60.70 | INR 60.00 | 4.80K |
| 2026-09-28 | INR 57.85 | +4.99% | INR 57.85 | INR 57.85 | INR 57.55 | 22.20K |
| 2026-09-25 | INR 55.10 | +2.04% | INR 56.70 | INR 56.70 | INR 55.00 | 24.00K |
| 2026-09-24 | INR 54.00 | -3.57% | INR 54.00 | INR 54.10 | INR 53.35 | 11.40K |
| 2026-09-23 | INR 56.00 | -1.58% | INR 56.00 | INR 56.00 | INR 56.00 | 600 |
| 2026-09-22 | INR 56.90 | +4.40% | INR 56.90 | INR 56.90 | INR 56.90 | 600 |
| 2026-09-21 | INR 54.50 | -0.91% | INR 54.50 | INR 54.50 | INR 54.50 | 600 |
| 2026-09-18 | INR 55.00 | +1.66% | INR 54.10 | INR 55.00 | INR 54.10 | 1.80K |
| 2026-09-17 | INR 54.10 | 0.00% | INR 54.10 | INR 54.10 | INR 54.10 | 0 |
| 2026-09-16 | INR 54.10 | -4.92% | INR 57.95 | INR 58.00 | INR 54.10 | 45.60K |
| 2026-09-15 | INR 56.90 | +4.12% | INR 54.65 | INR 57.30 | INR 54.65 | 1.80K |
| 2026-09-11 | INR 54.65 | -4.96% | INR 54.70 | INR 54.70 | INR 54.65 | 1.20K |
| 2026-09-10 | INR 57.50 | -0.86% | INR 55.10 | INR 57.50 | INR 55.10 | 1.80K |
| 2026-09-09 | INR 58.00 | 0.00% | INR 58.00 | INR 58.00 | INR 58.00 | 0 |
| 2026-09-08 | INR 58.00 | +1.75% | INR 54.60 | INR 58.00 | INR 54.15 | 5.40K |
| 2026-09-07 | INR 57.00 | -4.92% | INR 62.00 | INR 62.00 | INR 57.00 | 11.40K |
| 2026-09-04 | INR 59.95 | +4.99% | INR 59.95 | INR 59.95 | INR 55.90 | 45.00K |
| 2026-09-03 | INR 57.10 | -1.38% | INR 55.05 | INR 58.10 | INR 55.05 | 3.00K |
| 2026-09-02 | INR 57.90 | +2.30% | INR 54.00 | INR 57.90 | INR 54.00 | 1.20K |
| 2026-09-01 | INR 56.60 | 0.00% | INR 56.60 | INR 56.60 | INR 56.60 | 0 |
| 2026-08-31 | INR 56.60 | 0.00% | INR 56.60 | INR 56.60 | INR 56.60 | 0 |
| 2026-08-28 | INR 56.60 | 0.00% | INR 56.60 | INR 56.60 | INR 56.60 | 0 |
| 2026-08-27 | INR 56.60 | +2.72% | INR 52.35 | INR 57.00 | INR 52.35 | 2.40K |
| 2026-08-26 | INR 55.10 | -4.92% | INR 55.25 | INR 55.25 | INR 55.10 | 4.80K |
| 2026-08-25 | INR 57.95 | +3.48% | INR 53.30 | INR 57.95 | INR 53.30 | 1.80K |
| 2026-08-24 | INR 56.00 | -3.20% | INR 55.55 | INR 56.00 | INR 55.50 | 1.80K |
| 2026-08-21 | INR 57.85 | +4.99% | INR 57.85 | INR 57.85 | INR 57.85 | 3.60K |
| 2026-08-20 | INR 55.10 | -5.00% | INR 55.10 | INR 59.85 | INR 55.10 | 4.80K |
| 2026-08-19 | INR 58.00 | 0.00% | INR 58.00 | INR 58.00 | INR 58.00 | 0 |
| 2026-08-18 | INR 58.00 | 0.00% | INR 58.00 | INR 58.00 | INR 58.00 | 0 |
| 2026-08-17 | INR 58.00 | 0.00% | INR 58.00 | INR 58.00 | INR 58.00 | 0 |
| 2026-08-14 | INR 58.00 | 0.00% | INR 58.00 | INR 58.10 | INR 58.00 | 36.60K |
| 2026-08-13 | INR 58.00 | 0.00% | INR 60.80 | INR 60.80 | INR 58.00 | 46.80K |
| 2026-08-12 | INR 58.00 | -1.69% | INR 58.00 | INR 58.00 | INR 58.00 | 48.60K |
| 2026-08-11 | INR 59.00 | 0.00% | INR 59.00 | INR 59.00 | INR 59.00 | 0 |
| 2026-08-10 | INR 59.00 | +1.72% | INR 55.10 | INR 59.00 | INR 55.10 | 1.20K |
| 2026-08-07 | INR 58.00 | 0.00% | INR 58.00 | INR 58.00 | INR 58.00 | 0 |
| 2026-08-06 | INR 58.00 | 0.00% | INR 58.00 | INR 58.00 | INR 58.00 | 0 |
| 2026-08-05 | INR 58.00 | 0.00% | INR 55.10 | INR 59.00 | INR 55.10 | 10.80K |
| 2026-08-04 | INR 58.00 | +1.75% | INR 57.95 | INR 59.85 | INR 57.95 | 48.60K |
| 2026-08-03 | INR 57.00 | -3.39% | INR 59.00 | INR 59.00 | INR 57.00 | 25.80K |
| 2026-07-31 | INR 59.00 | +1.72% | INR 59.00 | INR 59.00 | INR 59.00 | 600 |
| 2026-07-30 | INR 58.00 | -2.11% | INR 58.00 | INR 58.00 | INR 58.00 | 95.40K |
| 2026-07-29 | INR 59.25 | 0.00% | INR 59.25 | INR 59.25 | INR 59.25 | 0 |
| 2026-07-28 | INR 59.25 | -0.42% | INR 59.25 | INR 59.25 | INR 59.25 | 600 |
| 2026-07-27 | INR 59.50 | -4.42% | INR 59.50 | INR 59.50 | INR 59.50 | 600 |
| 2026-07-24 | INR 62.25 | +0.40% | INR 62.25 | INR 62.25 | INR 62.25 | 600 |
| 2026-07-23 | INR 62.00 | +3.33% | INR 62.00 | INR 62.00 | INR 62.00 | 600 |
| 2026-07-22 | INR 60.00 | +4.35% | INR 59.95 | INR 60.10 | INR 59.95 | 3.60K |
| 2026-07-21 | INR 57.50 | +2.77% | INR 57.50 | INR 57.50 | INR 57.50 | 600 |
| 2026-07-20 | INR 55.95 | -1.32% | INR 54.10 | INR 57.90 | INR 54.00 | 3.60K |
| 2026-07-17 | INR 56.70 | +5.00% | INR 56.70 | INR 56.70 | INR 56.70 | 1.80K |
| 2026-07-16 | INR 54.00 | -2.35% | INR 54.00 | INR 54.00 | INR 54.00 | 600 |
| 2026-07-15 | INR 55.30 | 0.00% | INR 55.30 | INR 55.30 | INR 55.30 | 0 |
| 2026-07-14 | INR 55.30 | -4.98% | INR 56.50 | INR 56.50 | INR 55.30 | 4.20K |
| 2026-07-13 | INR 58.20 | +1.48% | INR 58.20 | INR 58.20 | INR 58.20 | 600 |
| 2026-07-10 | INR 57.35 | 0.00% | INR 57.35 | INR 57.35 | INR 57.35 | 0 |
| 2026-07-09 | INR 57.35 | -4.58% | INR 58.25 | INR 58.95 | INR 57.10 | 20.40K |
| 2026-07-08 | INR 60.10 | -4.98% | INR 60.10 | INR 60.50 | INR 60.10 | 15.60K |
| 2026-07-07 | INR 63.25 | 0.00% | INR 63.25 | INR 63.25 | INR 63.25 | 0 |
| 2026-07-06 | INR 63.25 | +4.55% | INR 63.20 | INR 63.25 | INR 61.00 | 3.60K |
| 2026-07-03 | INR 60.50 | +4.94% | INR 58.80 | INR 60.50 | INR 58.80 | 4.20K |
| 2026-07-02 | INR 57.65 | +4.91% | INR 57.65 | INR 57.65 | INR 57.65 | 6.60K |
| 2026-07-01 | INR 54.95 | 0.00% | INR 54.95 | INR 54.95 | INR 54.95 | 0 |
| 2026-06-30 | INR 54.95 | 0.00% | INR 54.95 | INR 54.95 | INR 54.95 | 600 |
| 2026-06-29 | INR 54.95 | +4.07% | INR 50.40 | INR 54.95 | INR 50.20 | 16.80K |
| 2026-06-26 | INR 52.80 | 0.00% | INR 52.80 | INR 52.80 | INR 52.80 | 0 |
| 2026-06-25 | INR 52.80 | 0.00% | INR 52.80 | INR 52.80 | INR 52.80 | 0 |
| 2026-06-24 | INR 52.80 | -4.95% | INR 52.80 | INR 52.80 | INR 52.80 | 600 |
| 2026-06-23 | INR 55.55 | +1.00% | INR 55.55 | INR 55.55 | INR 55.55 | 600 |
| 2026-06-22 | INR 55.00 | 0.00% | INR 55.00 | INR 55.00 | INR 55.00 | 600 |
| 2026-06-19 | INR 55.00 | 0.00% | INR 55.00 | INR 55.00 | INR 55.00 | 0 |
| 2026-06-18 | INR 55.00 | 0.00% | INR 55.00 | INR 55.00 | INR 55.00 | 600 |
| 2026-06-17 | INR 55.00 | -3.76% | INR 57.15 | INR 57.15 | INR 55.00 | 6.00K |
| 2026-06-16 | INR 57.15 | 0.00% | INR 57.15 | INR 57.15 | INR 57.15 | 0 |
| 2026-06-15 | INR 57.15 | 0.00% | INR 57.15 | INR 57.15 | INR 57.15 | 0 |
| 2026-06-12 | INR 57.15 | 0.00% | INR 57.15 | INR 57.15 | INR 57.15 | 0 |
| 2026-06-11 | INR 57.15 | 0.00% | INR 57.15 | INR 57.15 | INR 57.15 | 0 |
| 2026-06-10 | INR 57.15 | +4.77% | INR 57.15 | INR 57.15 | INR 57.15 | 600 |
| 2026-06-09 | INR 54.55 | -4.55% | INR 54.55 | INR 54.55 | INR 54.55 | 600 |
| 2026-06-08 | INR 57.15 | -3.05% | INR 57.15 | INR 57.15 | INR 57.15 | 3.00K |
| 2026-06-05 | INR 58.95 | +3.79% | INR 58.95 | INR 58.95 | INR 58.95 | 1.20K |
| 2026-06-04 | INR 56.80 | +4.80% | INR 56.80 | INR 56.80 | INR 56.80 | 600 |
| 2026-06-03 | INR 54.20 | +4.73% | INR 49.20 | INR 54.20 | INR 49.20 | 10.80K |
| 2026-06-02 | INR 51.75 | +0.68% | INR 49.10 | INR 51.75 | INR 49.00 | 12.60K |
| 2026-06-01 | INR 51.40 | -4.99% | INR 51.40 | INR 51.40 | INR 51.40 | 600 |
| 2026-05-29 | INR 54.10 | 0.00% | INR 54.10 | INR 54.10 | INR 54.10 | 0 |
| 2026-05-28 | INR 54.10 | 0.00% | INR 54.10 | INR 54.10 | INR 54.10 | 0 |
| 2026-05-27 | INR 54.10 | -4.92% | INR 54.10 | INR 54.10 | INR 54.10 | 2.40K |