Ansal Housing Limited (BOM:507828)
India · Delayed Price · Currency is INR 6.98
-0.16 (-2.24%)
At close: Mar 5, 2026
Ansal Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.44 | 7.44 | 6.90 | 6.98 | 6.98 | -2.24% | 293,709 |
| Mar 4, 2026 | 7.86 | 7.86 | 7.01 | 7.14 | 7.14 | -7.39% | 315,582 |
| Mar 2, 2026 | 7.74 | 7.99 | 7.15 | 7.71 | 7.71 | 0.78% | 84,643 |
| Feb 27, 2026 | 7.66 | 7.98 | 7.60 | 7.65 | 7.65 | -0.13% | 52,831 |
| Feb 26, 2026 | 7.80 | 8.15 | 7.50 | 7.66 | 7.66 | -1.67% | 48,338 |
| Feb 25, 2026 | 8.03 | 8.20 | 7.68 | 7.79 | 7.79 | -1.64% | 28,355 |
| Feb 24, 2026 | 8.27 | 8.58 | 7.82 | 7.92 | 7.92 | -4.23% | 60,358 |
| Feb 23, 2026 | 8.55 | 8.79 | 8.03 | 8.27 | 8.27 | -3.16% | 83,850 |
| Feb 20, 2026 | 8.70 | 9.10 | 8.41 | 8.54 | 8.54 | -3.94% | 155,686 |
| Feb 19, 2026 | 8.89 | 9.15 | 8.71 | 8.89 | 8.89 | - | 62,907 |
| Feb 18, 2026 | 8.73 | 9.37 | 8.73 | 8.89 | 8.89 | -1.98% | 30,467 |
| Feb 17, 2026 | 8.92 | 9.30 | 8.70 | 9.07 | 9.07 | 2.25% | 56,044 |
| Feb 16, 2026 | 8.95 | 9.15 | 8.64 | 8.87 | 8.87 | -0.89% | 46,174 |
| Feb 13, 2026 | 8.66 | 9.29 | 8.66 | 8.95 | 8.95 | -1.21% | 65,573 |
| Feb 12, 2026 | 9.18 | 9.18 | 8.90 | 9.06 | 9.06 | 0.11% | 32,814 |
| Feb 11, 2026 | 8.72 | 9.18 | 8.72 | 9.05 | 9.05 | -0.22% | 42,204 |
| Feb 10, 2026 | 8.80 | 9.15 | 8.72 | 9.07 | 9.07 | 1.68% | 78,908 |
| Feb 9, 2026 | 9.18 | 9.18 | 8.64 | 8.92 | 8.92 | 0.90% | 58,982 |
| Feb 6, 2026 | 8.30 | 9.19 | 8.30 | 8.84 | 8.84 | 6.38% | 32,927 |
| Feb 5, 2026 | 8.94 | 9.19 | 8.11 | 8.31 | 8.31 | -4.37% | 57,447 |
| Feb 4, 2026 | 8.24 | 8.95 | 8.05 | 8.69 | 8.69 | 4.70% | 59,203 |
| Feb 3, 2026 | 8.18 | 8.50 | 8.11 | 8.30 | 8.30 | 0.97% | 39,540 |
| Feb 2, 2026 | 8.47 | 8.78 | 8.10 | 8.22 | 8.22 | -0.36% | 82,433 |
| Feb 1, 2026 | 8.38 | 9.29 | 8.20 | 8.25 | 8.25 | 0.36% | 123,775 |
| Jan 30, 2026 | 8.40 | 8.56 | 8.16 | 8.22 | 8.22 | -1.32% | 24,252 |
| Jan 29, 2026 | 8.48 | 8.48 | 8.10 | 8.33 | 8.33 | -1.88% | 29,879 |
| Jan 28, 2026 | 7.80 | 8.50 | 7.72 | 8.49 | 8.49 | 10.40% | 67,304 |
| Jan 27, 2026 | 8.48 | 8.51 | 7.62 | 7.69 | 7.69 | -9.32% | 224,913 |
| Jan 23, 2026 | 8.99 | 8.99 | 8.30 | 8.48 | 8.48 | -2.19% | 84,998 |
| Jan 22, 2026 | 8.77 | 9.08 | 8.60 | 8.67 | 8.67 | -1.14% | 98,256 |
| Jan 21, 2026 | 8.90 | 9.10 | 8.72 | 8.77 | 8.77 | -1.46% | 79,155 |
| 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 |