Ansal Housing Limited (BOM:507828)
India · Delayed Price · Currency is INR 5.81
+0.14 (2.47%)
At close: Aug 21, 2026
Ansal Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 6.03 | 6.14 | 5.91 | 5.96 | 5.96 | -1.16% | 8,544 |
| Jul 21, 2026 | 5.95 | 6.14 | 5.95 | 6.03 | 6.03 | 0.84% | 5,795 |
| Jul 20, 2026 | 5.98 | 6.35 | 5.93 | 5.98 | 5.98 | - | 5,397 |
| Jul 17, 2026 | 6.12 | 6.12 | 5.93 | 5.98 | 5.98 | -0.33% | 7,861 |
| Jul 16, 2026 | 5.93 | 6.38 | 5.93 | 6.00 | 6.00 | 0.17% | 129,574 |
| Jul 15, 2026 | 6.40 | 6.68 | 5.86 | 5.99 | 5.99 | -4.01% | 58,371 |
| Jul 14, 2026 | 6.00 | 6.58 | 5.83 | 6.24 | 6.24 | 4.17% | 79,789 |
| Jul 13, 2026 | 6.00 | 6.05 | 5.85 | 5.99 | 5.99 | 0.67% | 15,207 |
| Jul 10, 2026 | 6.20 | 6.20 | 5.61 | 5.95 | 5.95 | 0.34% | 32,551 |
| Jul 9, 2026 | 5.77 | 6.18 | 5.77 | 5.93 | 5.93 | -0.34% | 32,305 |
| Jul 8, 2026 | 6.00 | 6.13 | 5.91 | 5.95 | 5.95 | -0.83% | 21,260 |
| Jul 7, 2026 | 6.25 | 6.25 | 5.91 | 6.00 | 6.00 | -0.99% | 20,338 |
| Jul 6, 2026 | 6.20 | 6.25 | 5.92 | 6.06 | 6.06 | -2.73% | 25,821 |
| Jul 3, 2026 | 6.40 | 6.42 | 6.13 | 6.23 | 6.23 | -2.50% | 42,011 |
| Jul 2, 2026 | 6.20 | 6.44 | 6.13 | 6.39 | 6.39 | 3.06% | 68,381 |
| Jul 1, 2026 | 6.30 | 6.30 | 5.96 | 6.20 | 6.20 | 1.47% | 111,020 |
| Jun 30, 2026 | 5.95 | 6.30 | 5.82 | 6.11 | 6.11 | 0.83% | 61,610 |
| Jun 29, 2026 | 6.70 | 6.73 | 6.06 | 6.06 | 6.06 | -9.96% | 351,530 |
| Jun 25, 2026 | 6.82 | 6.89 | 6.66 | 6.73 | 6.73 | -1.03% | 27,646 |
| Jun 24, 2026 | 6.87 | 6.90 | 6.74 | 6.80 | 6.80 | 0.29% | 16,861 |
| Jun 23, 2026 | 6.78 | 6.90 | 6.71 | 6.78 | 6.78 | - | 19,503 |
| Jun 22, 2026 | 6.89 | 6.90 | 6.44 | 6.78 | 6.78 | -1.74% | 54,962 |
| Jun 19, 2026 | 7.05 | 7.10 | 6.70 | 6.90 | 6.90 | -1.99% | 22,339 |
| Jun 18, 2026 | 7.03 | 7.14 | 6.61 | 7.04 | 7.04 | 0.57% | 37,117 |
| Jun 17, 2026 | 6.84 | 7.09 | 6.71 | 7.00 | 7.00 | 3.40% | 85,764 |
| Jun 16, 2026 | 6.89 | 6.93 | 6.71 | 6.77 | 6.77 | -1.74% | 47,436 |
| Jun 15, 2026 | 7.00 | 7.24 | 6.62 | 6.89 | 6.89 | 2.99% | 63,898 |
| Jun 12, 2026 | 6.75 | 6.90 | 6.61 | 6.69 | 6.69 | 0.75% | 69,142 |