Ansal Housing Limited (BOM:507828)
India · Delayed Price · Currency is INR 9.50
-0.05 (-0.52%)
At close: Dec 5, 2025
Ansal Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 9.63 | 9.79 | 9.60 | 9.71 | 9.71 | -0.31% | 22,858 |
| Nov 6, 2025 | 9.68 | 9.93 | 9.55 | 9.74 | 9.74 | -1.91% | 44,473 |
| Nov 4, 2025 | 9.71 | 9.99 | 9.71 | 9.93 | 9.93 | 0.91% | 29,049 |
| Nov 3, 2025 | 10.11 | 10.11 | 9.55 | 9.84 | 9.84 | -0.81% | 24,336 |
| Oct 31, 2025 | 9.73 | 10.00 | 9.67 | 9.92 | 9.92 | 1.95% | 17,887 |
| Oct 30, 2025 | 9.77 | 10.11 | 9.40 | 9.73 | 9.73 | -2.89% | 43,978 |
| Oct 29, 2025 | 10.00 | 10.14 | 9.85 | 10.02 | 10.02 | -1.18% | 25,138 |
| Oct 28, 2025 | 9.85 | 10.30 | 9.74 | 10.14 | 10.14 | 2.94% | 130,579 |
| Oct 27, 2025 | 9.91 | 10.14 | 9.61 | 9.85 | 9.85 | -0.51% | 44,718 |
| Oct 24, 2025 | 10.05 | 10.17 | 9.80 | 9.90 | 9.90 | -0.50% | 27,656 |
| Oct 23, 2025 | 10.28 | 10.29 | 9.83 | 9.95 | 9.95 | -2.07% | 25,330 |
| Oct 21, 2025 | 10.38 | 10.38 | 10.06 | 10.16 | 10.16 | 0.99% | 41,550 |
| Oct 20, 2025 | 9.76 | 10.28 | 9.39 | 10.06 | 10.06 | 5.12% | 54,746 |
| Oct 17, 2025 | 9.71 | 9.90 | 9.23 | 9.57 | 9.57 | -1.44% | 22,974 |
| Oct 16, 2025 | 9.66 | 10.00 | 9.55 | 9.71 | 9.71 | 0.52% | 61,930 |
| Oct 15, 2025 | 9.89 | 9.89 | 9.26 | 9.66 | 9.66 | -2.33% | 22,367 |
| Oct 14, 2025 | 10.06 | 10.43 | 9.66 | 9.89 | 9.89 | -1.79% | 41,845 |
| Oct 13, 2025 | 9.76 | 10.44 | 9.75 | 10.07 | 10.07 | 3.39% | 49,466 |
| Oct 10, 2025 | 10.06 | 10.32 | 9.65 | 9.74 | 9.74 | -0.81% | 31,193 |
| Oct 9, 2025 | 10.09 | 10.09 | 9.81 | 9.82 | 9.82 | -1.80% | 19,344 |
| Oct 8, 2025 | 9.80 | 10.28 | 9.80 | 10.00 | 10.00 | -2.82% | 41,699 |
| Oct 7, 2025 | 9.50 | 10.64 | 9.50 | 10.29 | 10.29 | 7.08% | 148,381 |
| Oct 6, 2025 | 9.54 | 9.77 | 9.32 | 9.61 | 9.61 | 0.73% | 46,315 |
| Oct 3, 2025 | 9.55 | 9.60 | 9.25 | 9.54 | 9.54 | -0.31% | 31,300 |
| Oct 1, 2025 | 9.71 | 9.80 | 9.52 | 9.57 | 9.57 | -1.03% | 55,972 |
| Sep 30, 2025 | 9.74 | 9.74 | 9.37 | 9.67 | 9.67 | 2.55% | 29,239 |
| Sep 29, 2025 | 9.45 | 9.90 | 9.31 | 9.43 | 9.43 | - | 24,309 |
| Sep 26, 2025 | 10.07 | 10.07 | 9.40 | 9.43 | 9.43 | -4.55% | 39,862 |
| Sep 25, 2025 | 9.25 | 10.00 | 9.25 | 9.88 | 9.88 | 4.11% | 27,525 |
| Sep 24, 2025 | 9.70 | 9.96 | 9.21 | 9.49 | 9.49 | -1.56% | 50,787 |