Home > Share Market > Stocks > ANI Integrated Services > AISL Share Price History

AISL Historical Share Price Data

ANI Integrated Services

CMP as on 10-Aug-22 15:29

45.20

Open

₹ 49.10

Turnover (lac)

₹ 3

Prev. Close

₹ 46.80

Day's Vol (shares)

₹ 6,000

Day's Range (₹)

₹ 45.15
₹ 49.10

ANI Integrated Services Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
10-Aug-2022 49.10 49.10 45.20 45.20 5 0.29 3,600 3.95 -3.90
08-Aug-2022 46.80 46.80 46.80 46.80 1 0.06 1,200 0 0
05-Aug-2022 44.60 44.60 44.40 44.60 4 0.21 4,800 0.20 0
04-Aug-2022 42.50 42.50 42.50 42.50 1 0.05 1,200 0 0
02-Aug-2022 40.50 40.50 40.50 40.50 1 0.05 1,200 0 0
01-Aug-2022 40.50 40.50 40.50 40.50 1 0.05 1,200 0 0
28-Jul-2022 37.10 40.50 37.10 40.50 2 0.09 1,200 3.45 3.45
27-Jul-2022 39 39 39 39 3 0.14 3,600 0 0
25-Jul-2022 39 39 39 39 2 0.09 2,400 0 0
21-Jul-2022 39 39 39 39 1 0.05 1,200 0 0
20-Jul-2022 39 39 39 39 1 0.05 1,200 0 0
13-Jul-2022 40.80 40.80 40.80 40.80 1 0.05 1,200 0 0
11-Jul-2022 42.20 42.20 42.20 42.20 1 0.05 1,200 0 0

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity