Ansal Housing Limited (BOM:507828)
India · Delayed Price · Currency is INR 4.950
+0.120 (2.48%)
At close: Oct 1, 2026
Ansal Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5.00 | 5.30 | 4.80 | 4.95 | 4.95 | 2.48% | 48,530 |
| Sep 30, 2026 | 4.70 | 5.06 | 4.40 | 4.83 | 4.83 | 3.43% | 92,905 |
| Sep 29, 2026 | 4.50 | 4.70 | 4.35 | 4.67 | 4.67 | 5.66% | 56,557 |
| Sep 28, 2026 | 4.30 | 4.56 | 4.30 | 4.42 | 4.42 | -3.07% | 65,045 |
| Sep 25, 2026 | 5.27 | 5.27 | 4.54 | 4.56 | 4.56 | -9.52% | 315,730 |
| Sep 24, 2026 | 5.04 | 5.54 | 4.80 | 5.04 | 5.04 | - | 77,161 |
| Sep 23, 2026 | 4.98 | 5.23 | 4.80 | 5.04 | 5.04 | 2.86% | 169,200 |
| Sep 22, 2026 | 4.82 | 5.00 | 4.75 | 4.90 | 4.90 | 3.59% | 50,782 |
| Sep 21, 2026 | 4.93 | 4.93 | 4.69 | 4.73 | 4.73 | -4.06% | 75,564 |
| Sep 18, 2026 | 4.87 | 5.00 | 4.80 | 4.93 | 4.93 | 1.65% | 10,753 |
| Sep 17, 2026 | 4.98 | 5.16 | 4.84 | 4.85 | 4.85 | -2.61% | 29,903 |
| Sep 16, 2026 | 4.81 | 5.09 | 4.80 | 4.98 | 4.98 | 3.75% | 58,743 |
| Sep 15, 2026 | 5.12 | 5.12 | 4.75 | 4.80 | 4.80 | -4.00% | 135,615 |
| Sep 11, 2026 | 5.06 | 5.11 | 4.90 | 5.00 | 5.00 | 0.81% | 42,530 |
| Sep 10, 2026 | 5.20 | 5.20 | 4.95 | 4.96 | 4.96 | -1.78% | 63,460 |
| Sep 9, 2026 | 5.30 | 5.30 | 4.95 | 5.05 | 5.05 | -0.59% | 39,226 |
| Sep 8, 2026 | 5.40 | 5.55 | 5.00 | 5.08 | 5.08 | -3.97% | 53,642 |
| Sep 7, 2026 | 5.36 | 5.37 | 5.00 | 5.29 | 5.29 | 1.54% | 63,958 |
| Sep 4, 2026 | 5.35 | 5.35 | 4.96 | 5.21 | 5.21 | 0.97% | 143,245 |
| Sep 3, 2026 | 5.02 | 5.23 | 4.95 | 5.16 | 5.16 | 3.82% | 27,777 |
| Sep 2, 2026 | 5.73 | 5.73 | 4.95 | 4.97 | 4.97 | -9.64% | 245,580 |
| Sep 1, 2026 | 5.62 | 5.79 | 5.41 | 5.50 | 5.50 | -3.00% | 37,230 |
| Aug 31, 2026 | 5.78 | 5.78 | 5.52 | 5.67 | 5.67 | - | 8,068 |
| Aug 28, 2026 | 5.69 | 5.72 | 5.65 | 5.67 | 5.67 | 0.35% | 15,874 |
| Aug 27, 2026 | 5.60 | 5.85 | 5.58 | 5.65 | 5.65 | -0.35% | 16,170 |
| Aug 26, 2026 | 5.57 | 5.85 | 5.50 | 5.67 | 5.67 | -0.18% | 40,469 |
| Aug 25, 2026 | 5.70 | 5.81 | 5.38 | 5.68 | 5.68 | -1.56% | 36,685 |
| Aug 24, 2026 | 5.69 | 5.99 | 5.55 | 5.77 | 5.77 | -0.69% | 36,406 |
| Aug 21, 2026 | 5.83 | 5.84 | 5.61 | 5.81 | 5.81 | 2.47% | 17,807 |
| Aug 20, 2026 | 5.65 | 5.73 | 5.60 | 5.67 | 5.67 | -0.53% | 20,099 |
| Aug 19, 2026 | 5.85 | 5.85 | 5.60 | 5.70 | 5.70 | -1.89% | 26,574 |
| Aug 18, 2026 | 5.67 | 5.85 | 5.52 | 5.81 | 5.81 | 4.50% | 36,757 |
| Aug 17, 2026 | 5.87 | 5.87 | 5.51 | 5.56 | 5.56 | -1.07% | 39,632 |
| Aug 14, 2026 | 5.51 | 5.65 | 5.45 | 5.62 | 5.62 | 2.00% | 42,887 |
| Aug 13, 2026 | 5.69 | 5.75 | 5.48 | 5.51 | 5.51 | -0.90% | 42,728 |
| Aug 12, 2026 | 5.69 | 5.70 | 5.55 | 5.56 | 5.56 | 0.72% | 24,365 |
| Aug 11, 2026 | 5.77 | 5.77 | 5.40 | 5.52 | 5.52 | -3.50% | 27,121 |
| Aug 10, 2026 | 5.68 | 5.99 | 5.63 | 5.72 | 5.72 | 0.70% | 16,799 |
| Aug 7, 2026 | 5.70 | 5.75 | 5.62 | 5.68 | 5.68 | 0.89% | 29,259 |
| Aug 6, 2026 | 5.84 | 5.84 | 5.56 | 5.63 | 5.63 | 0.54% | 36,323 |
| Aug 5, 2026 | 5.80 | 5.94 | 5.40 | 5.60 | 5.60 | -2.61% | 132,723 |
| Aug 4, 2026 | 5.80 | 5.98 | 5.72 | 5.75 | 5.75 | -0.86% | 31,077 |
| Aug 3, 2026 | 5.67 | 5.90 | 5.67 | 5.80 | 5.80 | 2.29% | 27,202 |
| Jul 31, 2026 | 6.07 | 6.07 | 5.52 | 5.67 | 5.67 | -0.35% | 65,095 |
| Jul 30, 2026 | 5.86 | 6.03 | 5.39 | 5.69 | 5.69 | -2.23% | 22,018 |
| Jul 29, 2026 | 6.08 | 6.08 | 5.80 | 5.82 | 5.82 | -4.28% | 36,030 |
| Jul 28, 2026 | 6.16 | 6.21 | 5.91 | 6.08 | 6.08 | - | 23,987 |
| Jul 27, 2026 | 6.02 | 6.19 | 5.93 | 6.08 | 6.08 | 4.65% | 23,524 |
| Jul 24, 2026 | 5.93 | 6.02 | 5.63 | 5.81 | 5.81 | -3.49% | 27,362 |
| Jul 23, 2026 | 5.91 | 6.09 | 5.90 | 6.02 | 6.02 | 1.01% | 4,785 |