| Ani Integrated Serv Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 02-04-2026 Thursday |
BSE
Sensex : 73,319.55 +185.23 +0.25% |
NSE
Nifty 50 : 22,713.10 +33.70 +0.15% |
USD - INR
1 $ = Rs 93.15 |
Find Stock | ||
| Company: | Ani Integrated Serv Ltd | MCap (aprox) |
Symbol : AISL |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -13.6% | -25.4% | -32.7% | -39.9% | -49.3% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 02-04-26 | Thu | 54.15 | -2.85 | 8.4k | -5.0% | |
| 01-04-26 | Wed | 57 | -3 | 17.4k | -5.0% | Data Update : 8 PM |
| 30-03-26 | Mon | 60 | 1 | 15k | 1.7% | 02-04-26 : 54.15 |
| 27-03-26 | Fri | 59 | -2.9 | 13.2k | -4.7% | |
| 25-03-26 | Wed | 61.9 | 2.05 | 30k | 3.4% | Compared to : 20-03-26 62.7 |
| 24-03-26 | Tue | 59.85 | -3.1 | 10.2k | -4.9% | |
| 23-03-26 | Mon | 62.95 | 2.4k | 0.4% | 7 Days % | |
| 20-03-26 | Fri | 62.7 | -3.3 | 10.8k | -4.5% | -13.6% |
| 19-03-26 | Thu | 66 | 2 | |||
| 18-03-26 | Wed | 64 | -9.6 | 4.8k | -1.3% | Compared to : 17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | 1 Month % | ||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | . | ||||
| 11-03-26 | Wed | Compared to : 02-02-26 72.6 |
||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | 2 Months % | ||||
| 06-03-26 | Fri | -25.4% | ||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | Compared to : 02-01-26 80.5 |
||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 73.6 | 1.2k | 5.0% | 3 Months % | |
| 26-02-26 | Thu | -32.7% | ||||
| 25-02-26 | Wed | 0 | ||||
| 24-02-26 | Tue | 0 | Compared to : 03-10-25 90.1 |
|||
| 23-02-26 | Mon | 70.1 | 2.4k | -2.0% | ||
| 20-02-26 | Fri | 6 Months % | ||||
| 19-02-26 | Thu | -39.9% | ||||
| 18-02-26 | Wed | 71.5 | 3 | 600 | 4.4% | |
| 17-02-26 | Tue | 68.5 | 4.8k | -2.8% | Compared to : 02-04-25 106.75 |
|
| 16-02-26 | Mon | |||||
| 13-02-26 | Fri | 70.5 | -2.2 | 2.4k | -3.0% | 1 year % |
| 12-02-26 | Thu | 72.7 | -1.4 | 1.2k | -1.9% | -49.3% |
| 11-02-26 | Wed | 74.1 | -3.9 | 7.2k | -5.0% | |
| 10-02-26 | Tue | 78 | 3.55 | 600 | 4.8% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 09-02-26 | Mon | 74.45 | 1.85 | 13.2k | 2.5% | |
| 06-02-26 | Fri | 72.6 | -3 | 3k | -4.0% | |
| 05-02-26 | Thu | 75.6 | -0.5 | 7.2k | -0.7% | |
| 04-02-26 | Wed | 76.1 | 2.1 | 600 | 2.8% | |
| 03-02-26 | Tue | 74 | 1.4 | 1.8k | 1.9% | |
| 02-02-26 | Mon | 72.6 | 1.2k | -3.3% | ||
| 01-02-26 | Sun | |||||
| 30-01-26 | Fri | 75.1 | -3.9 | 1.2k | -4.9% | |
| 29-01-26 | Thu | 79 | -4.1 | 1.2k | -4.9% | |
| 28-01-26 | Wed | 83.1 | 600 | -0.1% | ||
| 27-01-26 | Tue | |||||
| 23-01-26 | Fri | |||||
| 22-01-26 | Thu | |||||
| 21-01-26 | Wed | 83.2 | 600 | -0.1% | ||
| 20-01-26 | Tue | |||||
| 19-01-26 | Mon | |||||
| 16-01-26 | Fri | |||||
| 14-01-26 | Wed | |||||
| 13-01-26 | Tue | |||||
| 12-01-26 | Mon | |||||
| 09-01-26 | Fri | |||||
| 08-01-26 | Thu | |||||
| 07-01-26 | Wed | 83.25 | 600 | 3.4% | ||
| 06-01-26 | Tue | |||||
| 05-01-26 | Mon | |||||
| 02-01-26 | Fri | 80.5 | -4 | 6k | -4.7% | |
| 01-01-26 | Thu | 84.5 | 1.8k | 1.5% | ||
| 31-12-25 | Wed | |||||
| 30-12-25 | Tue | |||||
| 29-12-25 | Mon | 83.25 | 3.45 | 22.8k | 4.3% | |
| 26-12-25 | Fri | 79.8 | -4.15 | 600 | -4.9% | |
| 24-12-25 | Wed | 83.95 | 2.45 | 3k | 3.0% | |
| 23-12-25 | Tue | 81.5 | 1 | 1.8k | 1.2% | |
| 22-12-25 | Mon | 80.5 | 0.5 | 3k | 0.6% | |
| 19-12-25 | Fri | 80 | 0 | 7.2k | 0.0% | |
| 18-12-25 | Thu | 80 | -0.25 | 600 | -0.3% | |
| 17-12-25 | Wed | 80.25 | 600 | -4.9% | ||
| 16-12-25 | Tue | |||||
| 15-12-25 | Mon | |||||
| 12-12-25 | Fri | |||||
| 11-12-25 | Thu | |||||
| 10-12-25 | Wed | |||||
| 09-12-25 | Tue | |||||
| 08-12-25 | Mon | |||||
| 05-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-12-25 | Mon | 84.4 | #N/A | 600 | -5.0% | |
| 28-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 27-11-25 | Thu | 88.8 | 2.05 | 600 | 2.4% | |
| 26-11-25 | Wed | 86.75 | -0.2 | 3.6k | -0.2% | |
| 25-11-25 | Tue | 86.95 | -2.8 | 3k | -3.1% | |
| 24-11-25 | Mon | 89.75 | 0.25 | 600 | 0.3% | |
| 21-11-25 | Fri | 86.5 | -4.45 | 4.8k | -4.9% | |
| 20-11-25 | Thu | 89.5 | 3 | 600 | 3.5% | |
| 19-11-25 | Wed | 90.95 | 1.2 | 6.6k | 1.3% | |
| 18-11-25 | Tue | 89.75 | 4.25 | 1.8k | 5.0% | |
| 17-11-25 | Mon | 85.5 | #N/A | 4.8k | -4.4% | |
| 14-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 13-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 12-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 11-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 10-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 07-11-25 | Fri | 89.45 | 4.25 | 600 | 5.0% | |
| 06-11-25 | Thu | 87 | #N/A | 1.8k | -3.2% | |
| 04-11-25 | Tue | 85.2 | -1.8 | 1.2k | -2.1% | |
| 03-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 31-10-25 | Fri | 89.85 | #N/A | 1.2k | 2.1% | |
| 30-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 29-10-25 | Wed | 88 | -2.25 | 600 | -2.5% | |
| 28-10-25 | Tue | 90.25 | -1.25 | 600 | -1.4% | |
| 27-10-25 | Mon | 91.5 | 1.5 | 600 | 1.7% | |
| 24-10-25 | Fri | 90 | 2 | 1.2k | 2.3% | |
| 23-10-25 | Thu | 88 | #N/A | 1.2k | 1.1% | |
| 21-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 20-10-25 | Mon | 87 | -0.5 | 1.2k | -0.6% | |
| 17-10-25 | Fri | 87.5 | -2.5 | 1.8k | -2.8% | |
| 16-10-25 | Thu | 90 | -3.7 | 9.6k | -3.9% | |
| 15-10-25 | Wed | 93.7 | 0.2 | 2.4k | 0.2% | |
| 14-10-25 | Tue | 93.5 | -0.5 | 5.4k | -0.5% | |
| 13-10-25 | Mon | 94 | -0.5 | 3.6k | -0.5% | |
| 10-10-25 | Fri | 94.5 | 0.25 | 600 | 0.3% | |
| 09-10-25 | Thu | 95.25 | 0.2 | 600 | 0.2% | |
| 08-10-25 | Wed | 94.25 | -1 | 600 | -1.0% | |
| 07-10-25 | Tue | 95.05 | 1.15 | 1.2k | 1.2% | |
| 06-10-25 | Mon | 93.9 | 3.8 | 1.8k | 4.2% | |
| 03-10-25 | Fri | 90.1 | 4.25 | 24.6k | 5.0% | |
| 01-10-25 | Wed | 85.85 | 1.85 | 1.2k | 2.2% | |
| 30-09-25 | Tue | 84 | -2.3 | 5.4k | -2.7% | |
| 29-09-25 | Mon | 86.3 | -4.55 | 6k | -5.0% | |
| 26-09-25 | Fri | 90.85 | -4.15 | 2.4k | -4.4% | |
| 25-09-25 | Thu | 95 | -5 | 7.8k | -5.0% | |
| 24-09-25 | Wed | 100 | -4 | 4.8k | -3.8% | |
| 23-09-25 | Tue | 104 | 0.25 | 4.2k | 0.2% | |
| 22-09-25 | Mon | 101.8 | 0.2 | 1.8k | 0.2% | |
| 19-09-25 | Fri | 103.75 | 1.95 | 3.6k | 1.9% | |
| 18-09-25 | Thu | 101.6 | -0.45 | 4.8k | -0.4% | |
| 17-09-25 | Wed | 102.05 | 3.35 | 10.8k | 3.4% | |
| 16-09-25 | Tue | 98.7 | 4.7 | 7.2k | 5.0% | |
| 15-09-25 | Mon | 94 | -3.65 | 3.6k | -3.7% | |
| 12-09-25 | Fri | 97.65 | -0.8 | 2.4k | -0.8% | |
| 11-09-25 | Thu | 98.45 | 0.45 | 1.2k | 0.5% | |
| 10-09-25 | Wed | 98 | 3 | 2.4k | 3.2% | |
| 09-09-25 | Tue | 95 | -3.25 | 6k | -3.3% | |
| 08-09-25 | Mon | 98.25 | 4.65 | 37.2k | 5.0% | |
| 05-09-25 | Fri | 93.6 | 4.45 | 15k | 5.0% | |
| 04-09-25 | Thu | 89.15 | 4.2 | 600 | 4.9% | |
| 03-09-25 | Wed | 84.95 | 4 | 1.8k | 4.9% | |
| 02-09-25 | Tue | 80.95 | 3.85 | 1.8k | 5.0% | |
| 01-09-25 | Mon | 77.1 | -3.75 | 1.2k | -4.6% | |
| 29-08-25 | Fri | 80.85 | 1.8k | -1.6% | ||
| 28-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-08-25 | Tue | 82.15 | -3.85 | 1.2k | -4.5% | |
| 25-08-25 | Mon | 86 | 1 | 600 | 1.2% | |
| 22-08-25 | Fri | 85 | #N/A | 600 | 0.0% | |
| 21-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 20-08-25 | Wed | 85 | 0 | 600 | 0.0% | |
| 19-08-25 | Tue | 86.5 | 4.05 | 1.8k | 4.9% | |
| 18-08-25 | Mon | 85 | -1.5 | 600 | -1.7% | |
| 14-08-25 | Thu | 82.45 | -0.05 | 3k | -0.1% | |
| 13-08-25 | Wed | 82.5 | -3.5 | 3.6k | -4.1% | |
| 12-08-25 | Tue | 86 | 0.05 | 21k | 0.1% | |
| 11-08-25 | Mon | 85.95 | #N/A | 13.8k | -1.0% | |
| 08-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 07-08-25 | Thu | 86.85 | -3.65 | 600 | -4.0% | |
| 06-08-25 | Wed | 90.5 | -0.9 | 8.4k | -1.0% | |
| 05-08-25 | Tue | 91.4 | 2.15 | 13.8k | 2.4% | |
| 04-08-25 | Mon | 89.25 | #N/A | 64.8k | -5.0% | |
| 01-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 31-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 30-07-25 | Wed | 93.95 | 1.3 | 19.8k | 1.4% | |
| 29-07-25 | Tue | 92.65 | -4.85 | 7.8k | -5.0% | |
| 28-07-25 | Mon | 97.5 | #N/A | 1.8k | 3.9% | |
| 25-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-07-25 | Thu | 93.85 | #N/A | 10.8k | -5.0% | |
| 23-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 22-07-25 | Tue | 98.75 | -0.65 | 4.2k | -0.7% | |
| 21-07-25 | Mon | 99.4 | 2.3 | 5.4k | 2.4% | |
| 18-07-25 | Fri | 97.1 | -4.5 | 1.8k | -4.4% | |
| 17-07-25 | Thu | 101.6 | -4.4 | 4.2k | -4.2% | |
| 16-07-25 | Wed | 106 | -3.35 | 15.6k | -3.1% | |
| 15-07-25 | Tue | 109.35 | 5.2 | 13.2k | 5.0% | |
| 14-07-25 | Mon | 104.15 | 4.95 | 3k | 5.0% | |
| 11-07-25 | Fri | 99.2 | 4.7 | 7.8k | 5.0% | |
| 10-07-25 | Thu | 94.5 | 4.5 | 2.4k | 5.0% | |
| 09-07-25 | Wed | 90 | #N/A | 6.6k | -4.8% | |
| 08-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 04-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-07-25 | Thu | 94.5 | -1.45 | 600 | -1.5% | |
| 02-07-25 | Wed | 95.95 | 4.55 | 3k | 5.0% | |
| 01-07-25 | Tue | 91.4 | -1.6 | 3k | -1.7% | |
| 30-06-25 | Mon | 93 | #N/A | 10.8k | -2.1% | |
| 27-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 26-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 25-06-25 | Wed | 95 | 0 | 3k | 0.0% | |
| 24-06-25 | Tue | 95.05 | -2.95 | 4.8k | -3.0% | |
| 23-06-25 | Mon | 95 | -0.05 | 3k | -0.1% | |
| 20-06-25 | Fri | 98 | #N/A | 1.2k | 0.8% | |
| 19-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 18-06-25 | Wed | 97.25 | -4.2 | 1.2k | -4.1% | |
| 17-06-25 | Tue | 101.45 | 0.45 | 3.6k | 0.4% | |
| 16-06-25 | Mon | 101 | 0 | 6.6k | 0.0% | |
| 13-06-25 | Fri | 101 | 4 | 2.4k | 4.1% | |
| 12-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 11-06-25 | Wed | 97 | #N/A | 1.8k | -3.1% | |
| 10-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 09-06-25 | Mon | 100.1 | 3.85 | 27k | 4.0% | |
| 06-06-25 | Fri | 96.25 | -2.75 | 4.2k | -2.8% | |
| 05-06-25 | Thu | 99 | -2 | 1.2k | -2.0% | |
| 04-06-25 | Wed | 101 | #N/A | 6k | -4.7% | |
| 03-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 02-06-25 | Mon | 106 | 5 | 3.6k | 5.0% | |
| 30-05-25 | Fri | 101 | -1.1 | 1.2k | -1.1% | |
| 29-05-25 | Thu | 101 | 0 | 4.8k | 0.0% | |
| 28-05-25 | Wed | 102.1 | -4.15 | 600 | -3.9% | |
| 27-05-25 | Tue | 106.25 | #N/A | 1.8k | -4.6% | |
| 26-05-25 | Mon | 111.8 | -5.55 | 1.8k | -5.0% | |
| 23-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 22-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-05-25 | Wed | 117.25 | 4.25 | 4.8k | 3.8% | |
| 20-05-25 | Tue | 113 | 1.7 | 4.2k | 1.5% | |
| 19-05-25 | Mon | 111.3 | 5.3 | 4.8k | 5.0% | |
| 16-05-25 | Fri | 106 | 1.5 | 1.8k | 1.4% | |
| 15-05-25 | Thu | 104.5 | #N/A | 1.2k | -5.0% | |
| 14-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 13-05-25 | Tue | 110 | #N/A | 4.2k | 4.8% | |
| 12-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 09-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 08-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 07-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 06-05-25 | Tue | 105 | 2.5 | 19.8k | 2.4% | |
| 05-05-25 | Mon | 102.5 | 4.5 | 8.4k | 4.6% | |
| 02-05-25 | Fri | 98 | -3.9 | 1.8k | -3.8% | |
| 30-04-25 | Wed | 101.9 | -1.25 | 3k | -1.2% | |
| 29-04-25 | Tue | 103.15 | 4.85 | 10.2k | 4.9% | |
| 28-04-25 | Mon | 98.3 | 4.65 | 3.6k | 5.0% | |
| 25-04-25 | Fri | 93.65 | -4.85 | 600 | -4.9% | |
| 24-04-25 | Thu | 98.5 | -3.15 | 18.6k | -3.1% | |
| 23-04-25 | Wed | 101.65 | 0 | 600 | 0.0% | |
| 22-04-25 | Tue | 101.65 | -5.35 | 16.2k | -5.0% | |
| 21-04-25 | Mon | 107 | 0.45 | 2.4k | 0.4% | |
| 17-04-25 | Thu | 106.55 | #N/A | 1.8k | 3.8% | |
| 16-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 15-04-25 | Tue | 102.6 | #N/A | 6k | -5.0% | |
| 11-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 09-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-04-25 | Mon | 108 | -4.85 | 1.8k | -4.3% | |
| 04-04-25 | Fri | 112.85 | 4.5 | 1.2k | 4.2% | |
| 03-04-25 | Thu | 108.35 | 5.1 | 3k | 4.9% | |
| 02-04-25 | Wed | 106.75 | 4.75 | 600 | 4.7% | |
| 01-04-25 | Tue | 103.25 | -3.5 | 2.4k | -3.3% | |
| 28-03-25 | Fri | 102 | -3 | 12k | -2.9% | |