Ansal Housing Limited (BOM:507828)
India · Delayed Price · Currency is INR 9.22
+0.09 (0.99%)
At close: Jan 19, 2026
Ansal Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 9.21 | 9.40 | 8.80 | 8.90 | 8.90 | -3.47% | 59,103 |
| Jan 19, 2026 | 9.00 | 9.60 | 9.00 | 9.22 | 9.22 | 0.99% | 72,739 |
| Jan 16, 2026 | 9.47 | 9.54 | 9.06 | 9.13 | 9.13 | -1.51% | 36,315 |
| Jan 14, 2026 | 9.25 | 9.41 | 9.15 | 9.27 | 9.27 | 0.32% | 8,190 |
| Jan 13, 2026 | 9.01 | 9.78 | 9.01 | 9.24 | 9.24 | -0.11% | 70,025 |
| Jan 12, 2026 | 9.45 | 9.74 | 9.16 | 9.25 | 9.25 | -2.12% | 41,551 |
| Jan 9, 2026 | 9.61 | 9.90 | 8.38 | 9.45 | 9.45 | -2.17% | 104,611 |
| Jan 8, 2026 | 9.82 | 10.37 | 9.62 | 9.66 | 9.66 | -3.40% | 81,793 |
| Jan 7, 2026 | 9.80 | 10.59 | 9.56 | 10.00 | 10.00 | 2.04% | 30,236 |
| Jan 6, 2026 | 9.80 | 10.14 | 9.66 | 9.80 | 9.80 | -0.71% | 25,913 |
| Jan 5, 2026 | 9.85 | 10.04 | 9.55 | 9.87 | 9.87 | -0.40% | 43,387 |
| Jan 2, 2026 | 10.11 | 10.11 | 9.74 | 9.91 | 9.91 | -1.00% | 141,879 |
| Jan 1, 2026 | 10.18 | 10.18 | 9.62 | 10.01 | 10.01 | 1.01% | 93,565 |
| Dec 31, 2025 | 9.82 | 10.19 | 9.82 | 9.91 | 9.91 | 3.99% | 70,940 |
| Dec 30, 2025 | 9.57 | 9.94 | 9.45 | 9.53 | 9.53 | -2.36% | 52,800 |
| Dec 29, 2025 | 10.12 | 10.40 | 9.75 | 9.76 | 9.76 | -3.56% | 62,269 |
| Dec 26, 2025 | 9.74 | 10.79 | 9.74 | 10.12 | 10.12 | 1.10% | 69,272 |
| Dec 24, 2025 | 9.90 | 10.20 | 9.63 | 10.01 | 10.01 | 3.41% | 80,397 |
| Dec 23, 2025 | 9.55 | 9.95 | 9.45 | 9.68 | 9.68 | 1.36% | 29,343 |
| Dec 22, 2025 | 9.73 | 9.73 | 9.45 | 9.55 | 9.55 | -0.10% | 17,255 |
| Dec 19, 2025 | 9.46 | 9.68 | 9.42 | 9.56 | 9.56 | - | 33,129 |
| Dec 18, 2025 | 9.68 | 9.75 | 9.48 | 9.56 | 9.56 | -0.83% | 2,753 |
| Dec 17, 2025 | 9.76 | 9.95 | 9.35 | 9.64 | 9.64 | -1.73% | 50,015 |
| Dec 16, 2025 | 10.00 | 10.03 | 9.73 | 9.81 | 9.81 | -2.29% | 9,045 |
| Dec 15, 2025 | 10.31 | 10.31 | 9.95 | 10.04 | 10.04 | -2.33% | 16,173 |
| Dec 12, 2025 | 9.97 | 10.70 | 9.67 | 10.28 | 10.28 | 5.22% | 225,616 |
| Dec 11, 2025 | 9.35 | 9.95 | 9.32 | 9.77 | 9.77 | 5.51% | 74,378 |
| Dec 10, 2025 | 9.04 | 9.60 | 9.04 | 9.26 | 9.26 | -0.43% | 19,022 |
| Dec 9, 2025 | 9.00 | 9.47 | 8.85 | 9.30 | 9.30 | 1.53% | 38,146 |
| Dec 8, 2025 | 9.52 | 9.64 | 9.01 | 9.16 | 9.16 | -3.58% | 73,419 |
| Dec 5, 2025 | 9.52 | 9.68 | 9.41 | 9.50 | 9.50 | -0.52% | 23,721 |
| Dec 4, 2025 | 9.70 | 9.70 | 9.50 | 9.55 | 9.55 | 0.10% | 6,273 |
| Dec 3, 2025 | 9.56 | 9.91 | 9.51 | 9.54 | 9.54 | -2.55% | 43,596 |
| Dec 2, 2025 | 10.20 | 10.20 | 9.67 | 9.79 | 9.79 | -3.17% | 71,045 |
| Dec 1, 2025 | 9.32 | 10.20 | 9.32 | 10.11 | 10.11 | 5.42% | 218,705 |
| Nov 28, 2025 | 9.54 | 9.80 | 9.54 | 9.59 | 9.59 | -2.74% | 18,769 |
| Nov 27, 2025 | 9.61 | 9.95 | 9.50 | 9.86 | 9.86 | 2.82% | 41,986 |
| Nov 26, 2025 | 9.65 | 9.90 | 9.55 | 9.59 | 9.59 | -0.21% | 39,032 |
| Nov 25, 2025 | 9.65 | 9.77 | 9.40 | 9.61 | 9.61 | 1.05% | 13,795 |
| Nov 24, 2025 | 9.94 | 9.94 | 9.50 | 9.51 | 9.51 | -1.45% | 34,011 |
| Nov 21, 2025 | 9.56 | 9.83 | 9.51 | 9.65 | 9.65 | -1.13% | 44,036 |
| Nov 20, 2025 | 9.70 | 10.14 | 9.41 | 9.76 | 9.76 | 0.72% | 89,483 |
| Nov 19, 2025 | 9.56 | 9.85 | 9.35 | 9.69 | 9.69 | 1.36% | 30,665 |
| Nov 18, 2025 | 9.95 | 9.95 | 9.49 | 9.56 | 9.56 | -2.65% | 46,669 |
| Nov 17, 2025 | 9.90 | 10.11 | 9.40 | 9.82 | 9.82 | -0.81% | 91,510 |
| Nov 14, 2025 | 10.00 | 10.05 | 9.75 | 9.90 | 9.90 | -3.04% | 31,613 |
| Nov 13, 2025 | 10.20 | 10.39 | 9.57 | 10.21 | 10.21 | 2.10% | 93,780 |
| Nov 12, 2025 | 9.64 | 10.23 | 9.15 | 10.00 | 10.00 | 2.99% | 141,061 |
| Nov 11, 2025 | 9.67 | 9.94 | 9.60 | 9.71 | 9.71 | 0.94% | 66,512 |
| Nov 10, 2025 | 9.80 | 9.80 | 9.50 | 9.62 | 9.62 | -0.93% | 18,322 |