Ansal Buildwell Limited (BOM:523007)
India · Delayed Price · Currency is INR 123.70
+4.25 (3.56%)
At close: Aug 12, 2025
Ansal Buildwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 124.30 | 125.00 | 118.60 | 119.85 | 119.85 | -3.11% | 208 |
| Aug 12, 2025 | 124.60 | 124.60 | 123.70 | 123.70 | 123.70 | 3.56% | 12 |
| Aug 11, 2025 | 119.40 | 124.00 | 119.40 | 119.45 | 119.45 | -0.46% | 2,391 |
| Aug 8, 2025 | 119.20 | 123.60 | 119.20 | 120.00 | 120.00 | -3.88% | 281 |
| Aug 7, 2025 | 123.00 | 126.95 | 119.55 | 124.85 | 124.85 | 4.22% | 4,761 |
| Aug 6, 2025 | 119.50 | 120.50 | 119.50 | 119.80 | 119.80 | 1.70% | 49 |
| Aug 5, 2025 | 124.90 | 124.90 | 117.60 | 117.80 | 117.80 | -2.36% | 849 |
| Aug 4, 2025 | 119.35 | 120.95 | 118.00 | 120.65 | 120.65 | 1.26% | 1,597 |
| Aug 1, 2025 | 124.90 | 124.90 | 119.00 | 119.15 | 119.15 | -0.75% | 339 |
| Jul 31, 2025 | 119.00 | 124.00 | 118.20 | 120.05 | 120.05 | 0.88% | 1,808 |
| Jul 30, 2025 | 118.00 | 124.00 | 118.00 | 119.00 | 119.00 | 1.62% | 131 |
| Jul 29, 2025 | 118.05 | 119.95 | 117.00 | 117.10 | 117.10 | -0.89% | 844 |
| Jul 28, 2025 | 124.50 | 125.00 | 116.45 | 118.15 | 118.15 | -4.53% | 1,859 |
| Jul 25, 2025 | 120.55 | 123.80 | 120.55 | 123.75 | 123.75 | 2.65% | 152 |
| Jul 24, 2025 | 118.10 | 124.95 | 118.10 | 120.55 | 120.55 | -1.91% | 495 |
| Jul 23, 2025 | 120.00 | 123.00 | 120.00 | 122.90 | 122.90 | 0.82% | 534 |
| Jul 22, 2025 | 122.00 | 124.60 | 121.20 | 121.90 | 121.90 | -0.49% | 237 |
| Jul 21, 2025 | 123.00 | 124.00 | 121.20 | 122.50 | 122.50 | -1.33% | 1,698 |
| Jul 18, 2025 | 122.85 | 126.00 | 122.25 | 124.15 | 124.15 | -1.15% | 1,211 |
| Jul 17, 2025 | 123.15 | 126.80 | 122.90 | 125.60 | 125.60 | 1.99% | 1,604 |
| Jul 16, 2025 | 125.00 | 125.00 | 122.00 | 123.15 | 123.15 | -2.03% | 517 |
| Jul 15, 2025 | 122.00 | 127.40 | 122.00 | 125.70 | 125.70 | 0.92% | 1,420 |
| Jul 14, 2025 | 121.00 | 129.90 | 119.95 | 124.55 | 124.55 | -0.99% | 3,495 |
| Jul 11, 2025 | 125.50 | 126.00 | 125.00 | 125.80 | 125.80 | 1.04% | 324 |
| Jul 10, 2025 | 126.00 | 126.00 | 124.20 | 124.50 | 124.50 | -0.88% | 52 |
| Jul 9, 2025 | 124.90 | 129.80 | 124.90 | 125.60 | 125.60 | 1.21% | 1,551 |
| Jul 8, 2025 | 127.05 | 127.10 | 123.60 | 124.10 | 124.10 | -2.28% | 1,240 |
| Jul 7, 2025 | 130.30 | 133.95 | 126.00 | 127.00 | 127.00 | -1.17% | 338 |
| Jul 4, 2025 | 136.40 | 136.40 | 126.00 | 128.50 | 128.50 | 0.94% | 2,096 |
| Jul 3, 2025 | 134.00 | 134.00 | 123.15 | 127.30 | 127.30 | 2.25% | 1,017 |
| Jul 2, 2025 | 125.35 | 125.40 | 121.45 | 124.50 | 124.50 | -0.80% | 256 |
| Jul 1, 2025 | 124.40 | 126.75 | 120.50 | 125.50 | 125.50 | 0.80% | 155 |
| Jun 30, 2025 | 121.60 | 127.40 | 121.60 | 124.50 | 124.50 | 1.10% | 425 |
| Jun 27, 2025 | 127.00 | 141.45 | 121.00 | 123.15 | 123.15 | 0.90% | 2,245 |
| Jun 26, 2025 | 119.80 | 122.65 | 118.00 | 122.05 | 122.05 | 0.37% | 1,620 |
| Jun 25, 2025 | 119.40 | 126.90 | 119.40 | 121.60 | 121.60 | 0.70% | 1,868 |
| Jun 24, 2025 | 124.70 | 128.70 | 117.00 | 120.75 | 120.75 | -2.58% | 4,755 |
| Jun 23, 2025 | 124.05 | 126.85 | 123.80 | 123.95 | 123.95 | -2.56% | 129 |
| Jun 20, 2025 | 123.25 | 127.20 | 123.25 | 127.20 | 127.20 | 3.25% | 208 |
| Jun 19, 2025 | 123.15 | 128.75 | 123.00 | 123.20 | 123.20 | -1.87% | 1,657 |
| Jun 18, 2025 | 125.70 | 128.85 | 124.00 | 125.55 | 125.55 | -0.36% | 2,548 |
| Jun 17, 2025 | 130.60 | 130.60 | 123.00 | 126.00 | 126.00 | -3.52% | 1,678 |
| Jun 16, 2025 | 126.95 | 148.90 | 123.55 | 130.60 | 130.60 | 2.88% | 163 |
| Jun 13, 2025 | 124.95 | 128.95 | 124.95 | 126.95 | 126.95 | 1.12% | 201 |
| Jun 12, 2025 | 132.15 | 132.15 | 125.50 | 125.55 | 125.55 | -4.52% | 1,726 |
| Jun 11, 2025 | 129.90 | 134.90 | 128.00 | 131.50 | 131.50 | 1.62% | 3,064 |
| Jun 10, 2025 | 130.00 | 130.00 | 121.65 | 129.40 | 129.40 | 1.65% | 1,782 |
| Jun 9, 2025 | 128.60 | 130.85 | 127.00 | 127.30 | 127.30 | 0.63% | 3,257 |
| Jun 6, 2025 | 128.75 | 128.85 | 125.00 | 126.50 | 126.50 | -0.39% | 1,665 |
| Jun 5, 2025 | 128.45 | 128.90 | 127.00 | 127.00 | 127.00 | -0.74% | 303 |