Ansal Properties and Infrastructure Ltd (ANSP)

ANSP
🏛️ 인도 →
4.58
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 11.80 12.15 11.80 12.15 0.3M
2021-12-30 11.85 12.25 11.55 11.60 0.4M
2021-12-29 12.35 12.50 11.95 12.15 0.1M
2021-12-28 11.90 12.70 11.85 12.30 0.4M
2021-12-27 11.70 12.35 11.70 12.15 0.2M
2021-12-24 11.85 12.50 11.85 12.10 0.0M
2021-12-23 12.10 12.45 12.05 12.20 0.1M
2021-12-22 12.05 12.60 11.90 12.20 0.1M
2021-12-21 11.85 12.90 11.85 12.30 0.2M
2021-12-20 12.55 12.55 12.30 12.30 0.1M
2021-12-17 12.75 13.45 12.70 12.90 0.2M
2021-12-16 14.35 14.35 13.35 13.35 0.2M
2021-12-15 13.70 14.40 13.50 14.05 0.6M
2021-12-14 13.40 14.00 13.25 13.75 0.3M
2021-12-13 12.90 13.35 12.90 13.35 0.2M
2021-12-10 12.95 12.95 12.45 12.75 0.2M
2021-12-09 13.20 13.20 12.40 12.60 0.3M
2021-12-08 12.40 12.60 12.05 12.60 0.2M
2021-12-07 11.70 12.00 11.35 12.00 0.1M
2021-12-06 11.35 11.50 10.80 11.45 0.3M
2021-12-03 11.00 11.45 10.95 11.20 0.1M
2021-12-02 10.65 11.30 10.65 11.00 0.1M
2021-12-01 10.75 11.50 10.75 10.95 0.1M
2021-11-30 10.80 11.65 10.80 11.15 0.1M
2021-11-29 11.05 11.75 10.95 11.20 0.1M
2021-11-26 11.60 12.25 11.40 11.50 0.1M
2021-11-25 12.00 12.20 11.60 12.00 0.1M
2021-11-24 11.55 12.25 11.55 12.05 0.1M
2021-11-23 11.10 11.90 11.10 11.75 0.3M
2021-11-22 11.85 12.25 11.30 11.35 0.2M
2021-11-18 12.25 12.50 11.65 11.85 0.2M
2021-11-17 12.25 12.85 12.10 12.25 0.1M
2021-11-16 12.70 13.10 12.65 12.70 0.2M
2021-11-15 14.00 14.00 13.30 13.30 0.2M
2021-11-12 13.50 14.10 13.40 13.95 0.2M
2021-11-11 13.95 14.35 13.40 13.60 0.3M
2021-11-10 13.65 14.05 12.90 13.95 0.4M
2021-11-09 12.40 13.40 12.20 13.40 0.7M
2021-11-08 13.65 13.70 12.75 12.80 0.5M
2021-11-04 14.00 14.00 13.25 13.40 0.1M
2021-11-03 13.80 14.35 13.30 13.70 0.6M
2021-11-02 13.60 14.30 13.25 13.70 1.0M
2021-11-01 12.15 13.75 12.15 13.10 0.8M
2021-10-29 12.50 13.10 11.90 12.40 0.4M
2021-10-28 12.65 12.90 11.80 12.30 0.5M
2021-10-27 13.10 13.90 12.80 12.90 0.8M
2021-10-26 11.80 13.60 11.30 12.95 1.3M
2021-10-25 11.80 11.90 11.00 11.75 0.4M
2021-10-22 12.00 12.40 10.65 11.35 0.6M
2021-10-21 12.40 12.40 11.40 12.05 1.8M
2021-10-20 10.10 11.80 9.55 11.15 1.5M
2021-10-19 10.15 10.60 10.00 10.05 0.3M
2021-10-18 10.75 11.00 10.30 10.50 0.2M
2021-10-14 10.60 10.80 10.35 10.55 0.2M
2021-10-13 10.60 10.80 10.50 10.60 0.3M
2021-10-12 10.90 11.25 10.40 10.55 0.3M
2021-10-11 11.80 11.90 10.50 11.05 1.0M
2021-10-08 12.00 12.35 10.85 11.50 2.0M
2021-10-07 9.15 10.80 8.95 10.80 1.5M
2021-10-06 9.10 9.10 8.90 9.00 0.1M
2021-10-05 9.00 9.20 8.95 8.95 0.2M
2021-10-04 8.95 9.15 8.85 8.95 0.2M
2021-10-01 9.00 9.20 8.90 8.95 0.2M
2021-09-30 9.25 9.35 8.90 9.00 0.3M
2021-09-29 9.50 9.90 8.90 9.05 0.7M
2021-09-28 9.00 9.90 8.85 9.65 0.4M
2021-09-27 9.20 9.35 8.90 9.00 0.3M
2021-09-24 9.70 9.70 8.95 9.10 0.2M
2021-09-23 8.90 9.75 8.90 9.35 0.6M
2021-09-22 9.00 9.25 8.80 9.05 0.2M
2021-09-21 8.95 9.00 8.85 8.90 0.0M
2021-09-20 8.95 9.80 8.85 8.95 0.2M
2021-09-17 8.90 9.25 8.90 9.00 0.1M
2021-09-16 9.20 9.25 8.90 8.95 0.2M
2021-09-15 9.25 9.35 9.15 9.15 0.1M
2021-09-14 9.45 9.45 9.15 9.25 0.2M
2021-09-13 9.25 9.55 9.20 9.35 0.1M
2021-09-09 9.45 9.45 9.25 9.30 0.1M
2021-09-08 9.45 9.50 9.25 9.45 0.1M
2021-09-07 9.45 9.60 9.15 9.50 0.5M
2021-09-06 9.30 9.50 9.15 9.30 0.2M
2021-09-03 9.30 9.50 9.25 9.30 0.2M
2021-09-02 9.50 9.65 9.25 9.35 0.2M
2021-09-01 9.30 9.50 9.30 9.40 0.1M
2021-08-31 9.90 9.90 9.40 9.45 0.1M
2021-08-30 9.80 10.10 9.70 9.75 0.1M
2021-08-27 9.65 9.95 9.65 9.70 0.1M
2021-08-26 9.80 10.15 9.75 9.85 0.2M
2021-08-25 9.80 10.05 9.80 9.90 0.1M
2021-08-24 9.80 10.80 9.60 9.85 0.3M
2021-08-23 10.40 10.60 9.55 10.00 0.5M
2021-08-20 10.05 10.60 9.55 10.30 0.4M
2021-08-18 10.30 10.30 9.25 9.90 0.6M
2021-08-17 9.30 10.25 9.10 10.05 2.2M
2021-08-16 8.85 9.50 8.60 9.35 0.8M
2021-08-13 9.25 9.30 8.50 8.65 0.3M
2021-08-12 9.30 9.85 9.00 9.20 0.3M
2021-08-11 9.10 9.25 8.70 9.00 0.3M
2021-08-10 9.55 10.10 8.90 9.15 1.1M
2021-08-09 10.00 10.05 8.90 9.20 0.3M
2021-08-06 10.05 10.35 9.60 9.70 0.4M
2021-08-05 9.25 9.95 9.05 9.80 0.7M
2021-08-04 10.25 10.25 9.45 9.50 0.6M
2021-08-03 9.80 9.80 9.80 9.80 0.2M
2021-08-02 9.20 9.35 9.10 9.35 0.1M
2021-07-30 9.20 9.30 8.80 8.95 0.1M
2021-07-29 9.45 9.45 9.00 9.20 0.1M
2021-07-28 9.15 9.40 8.70 9.25 0.3M
2021-07-27 8.50 9.10 8.50 9.10 0.2M
2021-07-26 8.55 9.25 8.55 8.70 0.3M
2021-07-23 9.25 9.45 8.85 8.85 0.2M
2021-07-22 9.10 9.40 9.10 9.30 0.1M
2021-07-20 9.10 9.55 8.95 9.10 0.3M
2021-07-19 9.50 9.70 9.30 9.40 0.2M
2021-07-16 10.20 10.20 9.50 9.75 0.1M
2021-07-15 10.75 10.75 9.75 9.95 0.5M
2021-07-14 10.20 10.25 10.00 10.25 0.3M
2021-07-13 9.70 9.80 8.90 9.80 0.3M
2021-07-12 9.30 9.35 9.05 9.35 0.3M
2021-07-09 8.60 8.95 8.35 8.95 0.4M
2021-07-08 8.90 8.90 8.50 8.55 0.2M
2021-07-07 8.55 8.90 8.35 8.50 0.1M
2021-07-06 8.35 8.60 8.15 8.55 0.3M
2021-07-05 8.25 8.25 7.90 8.20 0.2M
2021-07-02 8.25 8.25 7.75 7.95 0.1M
2021-07-01 8.40 8.50 8.05 8.10 0.1M
2021-06-30 8.20 8.45 7.80 8.25 0.4M
2021-06-29 8.00 8.30 7.80 8.10 0.1M
2021-06-28 8.40 8.40 7.80 8.00 0.2M
2021-06-25 8.35 8.40 8.10 8.15 0.1M
2021-06-24 8.95 8.95 8.25 8.25 0.1M
2021-06-23 8.95 8.95 8.55 8.65 0.5M
2021-06-22 8.30 8.55 8.15 8.55 0.4M
2021-06-21 8.00 8.30 7.60 8.15 0.2M
2021-06-18 8.45 8.45 7.80 8.00 0.1M
2021-06-17 8.35 8.50 8.20 8.20 0.2M
2021-06-16 8.90 8.90 8.30 8.60 0.5M
2021-06-15 9.05 9.05 8.55 8.70 0.4M
2021-06-14 9.20 9.45 8.70 8.90 0.6M
2021-06-11 9.50 9.60 8.75 9.15 0.9M
2021-06-10 8.55 9.15 8.15 9.15 0.8M
2021-06-09 8.35 9.00 8.00 8.35 1.3M
2021-06-08 8.10 8.25 7.65 8.25 1.0M
2021-06-07 7.40 7.50 7.30 7.50 0.2M
2021-06-04 6.85 6.85 6.75 6.85 0.2M
2021-06-03 6.30 6.55 6.30 6.55 0.2M
2021-06-02 6.35 6.35 6.20 6.25 0.1M
2021-06-01 6.35 6.50 6.15 6.20 0.2M
2021-05-31 6.40 6.45 6.25 6.35 0.1M
2021-05-28 6.60 6.60 6.10 6.30 0.5M
2021-05-27 6.35 6.35 6.10 6.35 0.2M
2021-05-26 6.05 6.05 6.05 6.05 0.0M
2021-05-25 5.65 5.80 5.55 5.80 0.1M
2021-05-24 5.85 6.00 5.50 5.55 0.9M
2021-05-21 6.15 6.25 5.75 5.75 0.5M
2021-05-20 6.55 6.55 6.05 6.05 0.3M
2021-05-19 6.15 6.40 5.95 6.35 0.3M
2021-05-18 6.00 6.10 6.00 6.10 0.1M
2021-05-17 6.10 6.10 5.90 6.00 0.1M
2021-05-14 5.85 6.05 5.85 5.95 0.1M
2021-05-12 6.10 6.10 5.80 5.85 0.2M
2021-05-11 5.95 6.15 5.75 5.95 0.2M
2021-05-10 5.60 5.95 5.60 5.95 0.1M
2021-05-07 5.60 5.75 5.35 5.70 0.2M
2021-05-06 5.70 5.70 5.50 5.50 0.2M
2021-05-05 5.70 5.80 5.55 5.75 0.1M
2021-05-04 5.90 5.90 5.65 5.70 0.2M
2021-05-03 5.95 6.00 5.80 5.90 0.1M
2021-04-30 5.85 6.15 5.85 5.90 0.1M
2021-04-29 6.00 6.10 5.95 6.00 0.0M
2021-04-28 6.20 6.25 5.95 6.00 0.3M
2021-04-27 6.20 6.40 6.05 6.25 0.0M
2021-04-26 6.15 6.20 5.90 6.20 0.0M
2021-04-23 6.15 6.30 5.90 6.00 0.0M
2021-04-22 6.05 6.30 5.85 6.20 0.0M
2021-04-20 6.15 6.15 5.90 6.05 0.0M
2021-04-19 6.40 6.40 6.05 6.10 0.0M
2021-04-16 6.30 6.40 6.15 6.35 0.0M
2021-04-15 6.25 6.50 6.10 6.20 0.1M
2021-04-13 6.50 6.65 6.10 6.35 0.1M
2021-04-12 6.85 6.85 6.40 6.40 0.0M
2021-04-09 6.60 6.90 6.60 6.70 0.0M
2021-04-08 7.00 7.20 6.65 6.70 0.2M
2021-04-07 7.00 7.00 6.80 7.00 0.1M
2021-04-06 6.65 6.70 6.40 6.70 0.0M
2021-04-05 6.45 6.45 6.15 6.40 0.5M
2021-04-01 6.10 6.15 5.95 6.15 0.7M
2021-03-31 6.10 6.10 5.75 5.90 0.2M
2021-03-30 6.50 6.60 6.05 6.05 0.2M
2021-03-26 6.10 6.55 6.10 6.35 1.5M
2021-03-25 6.65 6.65 6.40 6.40 0.1M
2021-03-24 6.95 6.95 6.60 6.70 0.1M
2021-03-23 6.65 6.95 6.60 6.75 0.1M
2021-03-22 6.70 6.95 6.55 6.65 0.1M
2021-03-19 6.90 6.90 6.60 6.80 0.1M
2021-03-18 6.95 7.25 6.65 6.90 0.5M
2021-03-17 7.00 7.25 6.95 6.95 0.1M
2021-03-16 7.40 7.70 7.30 7.30 0.1M
2021-03-15 7.95 8.00 7.65 7.65 0.1M
2021-03-12 8.60 8.70 7.90 8.05 0.2M
2021-03-10 8.25 8.30 8.00 8.30 0.1M
2021-03-09 8.30 8.30 7.80 7.95 0.1M
2021-03-08 8.70 8.85 8.15 8.20 0.2M
2021-03-05 9.10 9.15 8.45 8.55 0.4M
2021-03-04 8.15 8.85 8.15 8.85 0.2M
2021-03-03 8.55 8.60 8.05 8.45 0.2M
2021-03-02 7.65 8.25 7.65 8.25 0.3M
2021-03-01 8.00 8.40 7.70 7.90 0.1M
2021-02-26 7.40 8.05 7.40 8.00 0.3M
2021-02-25 7.50 7.70 7.50 7.70 0.1M
2021-02-24 7.35 7.35 7.30 7.35 0.1M
2021-02-23 6.50 7.00 6.50 7.00 0.1M
2021-02-22 7.20 7.20 6.70 6.70 0.1M
2021-02-19 7.00 7.35 6.90 7.05 0.2M
2021-02-18 7.45 7.45 7.25 7.25 0.1M
2021-02-17 8.05 8.05 7.60 7.60 0.2M
2021-02-16 8.10 8.15 7.50 8.00 0.3M
2021-02-15 7.80 7.80 7.15 7.80 0.6M
2021-02-12 7.45 7.45 7.15 7.45 0.4M
2021-02-11 7.10 7.10 7.10 7.10 0.0M
2021-02-10 6.80 6.80 6.80 6.80 0.1M
2021-02-09 6.20 6.50 6.20 6.50 0.1M
2021-02-08 6.20 6.65 6.20 6.20 0.4M
2021-02-05 6.55 6.80 6.50 6.50 0.2M
2021-02-04 6.80 6.80 6.80 6.80 0.1M
2021-02-03 7.15 7.60 7.15 7.15 0.3M
2021-02-02 7.50 7.50 7.50 7.50 0.1M
2021-02-01 7.85 8.25 7.85 7.85 0.1M
2021-01-29 7.60 8.25 7.55 8.25 0.1M
2021-01-28 8.25 8.25 7.55 7.90 0.2M
2021-01-27 8.00 8.45 7.90 7.90 0.1M
2021-01-25 8.30 9.05 8.30 8.30 0.0M
2021-01-22 8.55 9.15 8.55 8.70 0.1M
2021-01-21 9.60 9.60 8.95 8.95 0.1M
2021-01-20 9.30 9.75 9.30 9.40 0.0M
2021-01-19 10.00 10.00 9.40 9.65 0.1M
2021-01-18 9.70 10.10 9.50 9.85 0.2M
2021-01-15 10.45 10.60 9.60 9.95 0.3M
2021-01-14 9.20 10.10 9.20 10.10 0.6M
2021-01-13 9.65 9.65 9.65 9.65 0.1M
2021-01-12 10.15 10.15 10.15 10.15 0.1M
2021-01-11 10.65 10.65 10.65 10.65 0.1M
2021-01-08 11.20 11.20 11.20 11.20 0.1M
2021-01-07 11.75 11.75 11.75 11.75 0.1M
2021-01-06 13.55 13.55 12.35 12.35 0.7M
2021-01-05 12.95 12.95 12.95 12.95 0.0M
2021-01-04 12.35 12.35 12.35 12.35 0.0M
2021-01-01 11.80 11.80 11.80 11.80 0.0M