Ansal Housing Limited (BOM:507828)
India · Delayed Price · Currency is INR 7.33
-0.24 (-3.17%)
At close: May 26, 2026
Ansal Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.54 | 7.78 | 7.25 | 7.33 | 7.33 | -3.17% | 63,418 |
| May 25, 2026 | 7.31 | 7.97 | 7.25 | 7.57 | 7.57 | 3.70% | 75,614 |
| May 22, 2026 | 7.41 | 7.80 | 7.25 | 7.30 | 7.30 | -0.41% | 40,022 |
| May 21, 2026 | 7.37 | 7.46 | 7.23 | 7.33 | 7.33 | 1.38% | 5,184 |
| May 20, 2026 | 7.60 | 7.60 | 7.12 | 7.23 | 7.23 | -1.63% | 9,768 |
| May 19, 2026 | 7.77 | 7.77 | 7.20 | 7.35 | 7.35 | 1.38% | 25,660 |
| May 18, 2026 | 7.40 | 7.57 | 7.20 | 7.25 | 7.25 | -3.46% | 56,377 |
| May 15, 2026 | 7.48 | 7.81 | 7.40 | 7.51 | 7.51 | - | 26,403 |
| May 14, 2026 | 7.68 | 7.90 | 7.37 | 7.51 | 7.51 | -2.21% | 38,813 |
| May 13, 2026 | 7.75 | 7.97 | 7.52 | 7.68 | 7.68 | -1.79% | 27,679 |
| May 12, 2026 | 8.38 | 8.38 | 7.72 | 7.82 | 7.82 | -5.78% | 30,159 |
| May 11, 2026 | 8.09 | 8.48 | 7.93 | 8.30 | 8.30 | 4.93% | 77,311 |
| May 8, 2026 | 7.86 | 8.10 | 7.85 | 7.91 | 7.91 | 0.64% | 43,842 |
| May 7, 2026 | 7.46 | 7.90 | 7.41 | 7.86 | 7.86 | 5.65% | 109,879 |
| May 6, 2026 | 7.21 | 7.54 | 7.21 | 7.44 | 7.44 | 2.48% | 13,455 |
| May 5, 2026 | 7.12 | 7.40 | 7.12 | 7.26 | 7.26 | -1.63% | 35,441 |
| May 4, 2026 | 7.16 | 7.75 | 7.16 | 7.38 | 7.38 | -0.54% | 83,453 |
| Apr 30, 2026 | 7.85 | 7.85 | 7.18 | 7.42 | 7.42 | -1.98% | 34,058 |
| Apr 29, 2026 | 7.74 | 7.87 | 7.50 | 7.57 | 7.57 | -1.30% | 81,767 |
| Apr 28, 2026 | 7.74 | 7.99 | 7.62 | 7.67 | 7.67 | -0.78% | 50,420 |
| Apr 27, 2026 | 8.10 | 8.10 | 7.66 | 7.73 | 7.73 | -3.01% | 82,517 |
| Apr 24, 2026 | 8.27 | 8.27 | 7.80 | 7.97 | 7.97 | 0.89% | 13,982 |
| Apr 23, 2026 | 7.62 | 8.00 | 7.62 | 7.90 | 7.90 | -0.63% | 14,686 |
| Apr 22, 2026 | 8.00 | 8.12 | 7.66 | 7.95 | 7.95 | -0.62% | 22,395 |
| Apr 21, 2026 | 8.15 | 8.28 | 7.83 | 8.00 | 8.00 | -2.08% | 16,338 |
| Apr 20, 2026 | 7.99 | 8.33 | 7.99 | 8.17 | 8.17 | -2.97% | 50,661 |
| Apr 17, 2026 | 8.42 | 8.49 | 8.20 | 8.42 | 8.42 | - | 41,214 |
| Apr 16, 2026 | 8.36 | 8.53 | 8.30 | 8.42 | 8.42 | -0.47% | 41,980 |
| Apr 15, 2026 | 8.32 | 8.54 | 8.20 | 8.46 | 8.46 | 4.19% | 122,305 |
| Apr 13, 2026 | 8.24 | 8.39 | 7.70 | 8.12 | 8.12 | -1.58% | 57,639 |
| Apr 10, 2026 | 8.13 | 8.40 | 7.82 | 8.25 | 8.25 | 1.60% | 55,884 |
| Apr 9, 2026 | 7.73 | 8.25 | 7.73 | 8.12 | 8.12 | 2.92% | 72,925 |
| Apr 8, 2026 | 7.50 | 8.14 | 7.08 | 7.89 | 7.89 | 11.44% | 156,002 |
| Apr 7, 2026 | 6.97 | 7.49 | 6.41 | 7.08 | 7.08 | 3.81% | 97,241 |
| Apr 6, 2026 | 6.37 | 6.90 | 6.36 | 6.82 | 6.82 | 5.08% | 32,141 |
| Apr 2, 2026 | 6.32 | 6.55 | 6.19 | 6.49 | 6.49 | 2.53% | 54,622 |
| Apr 1, 2026 | 5.95 | 6.38 | 5.80 | 6.33 | 6.33 | 18.98% | 97,798 |
| Mar 30, 2026 | 6.39 | 6.39 | 5.13 | 5.32 | 5.32 | -15.96% | 259,546 |
| Mar 27, 2026 | 6.71 | 6.71 | 6.23 | 6.33 | 6.33 | -3.65% | 162,940 |
| Mar 25, 2026 | 6.67 | 7.06 | 6.52 | 6.57 | 6.57 | -1.50% | 127,582 |
| Mar 24, 2026 | 6.63 | 6.88 | 6.60 | 6.67 | 6.67 | 2.62% | 48,718 |
| Mar 23, 2026 | 6.92 | 7.30 | 6.17 | 6.50 | 6.50 | -8.45% | 67,485 |
| Mar 20, 2026 | 7.48 | 7.48 | 7.05 | 7.10 | 7.10 | - | 96,735 |
| Mar 19, 2026 | 7.82 | 7.82 | 7.01 | 7.10 | 7.10 | -7.43% | 112,055 |
| Mar 18, 2026 | 6.91 | 8.48 | 6.80 | 7.67 | 7.67 | 8.49% | 197,467 |
| Mar 17, 2026 | 7.18 | 7.24 | 6.90 | 7.07 | 7.07 | 1.14% | 48,023 |
| Mar 16, 2026 | 6.86 | 7.39 | 6.86 | 6.99 | 6.99 | -0.57% | 36,810 |
| Mar 13, 2026 | 7.28 | 7.40 | 6.80 | 7.03 | 7.03 | -2.63% | 133,893 |
| Mar 12, 2026 | 7.73 | 7.73 | 7.00 | 7.22 | 7.22 | -1.63% | 38,104 |
| Mar 11, 2026 | 7.25 | 7.89 | 7.00 | 7.34 | 7.34 | 5.76% | 77,384 |