Ansal Buildwell Limited (BOM:523007)
India · Delayed Price · Currency is INR 116.80
-0.55 (-0.47%)
At close: Jan 21, 2026
Ansal Buildwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 120.50 | 124.00 | 117.15 | 117.35 | 117.35 | -2.61% | 1,112 |
| Jan 19, 2026 | 120.40 | 123.85 | 120.40 | 120.50 | 120.50 | 0.08% | 162 |
| Jan 16, 2026 | 127.95 | 127.95 | 116.60 | 120.40 | 120.40 | -5.90% | 832 |
| Jan 14, 2026 | 129.70 | 129.70 | 122.25 | 127.95 | 127.95 | -0.62% | 5,401 |
| Jan 13, 2026 | 128.00 | 130.00 | 124.05 | 128.75 | 128.75 | 7.97% | 4,039 |
| Jan 12, 2026 | 116.25 | 122.80 | 110.60 | 119.25 | 119.25 | 2.58% | 2,754 |
| Jan 9, 2026 | 118.50 | 118.65 | 115.25 | 116.25 | 116.25 | -1.86% | 910 |
| Jan 8, 2026 | 118.50 | 128.50 | 118.00 | 118.45 | 118.45 | -1.33% | 995 |
| Jan 7, 2026 | 126.80 | 126.80 | 116.30 | 120.05 | 120.05 | -5.32% | 2,222 |
| Jan 6, 2026 | 127.70 | 135.00 | 124.10 | 126.80 | 126.80 | -1.63% | 4,261 |
| Jan 5, 2026 | 118.05 | 130.05 | 118.00 | 128.90 | 128.90 | 9.24% | 7,089 |
| Jan 2, 2026 | 118.00 | 120.45 | 116.05 | 118.00 | 118.00 | - | 870 |
| Jan 1, 2026 | 119.85 | 119.85 | 118.00 | 118.00 | 118.00 | 0.04% | 219 |
| Dec 31, 2025 | 118.20 | 121.00 | 117.00 | 117.95 | 117.95 | 1.94% | 1,356 |
| Dec 30, 2025 | 118.50 | 118.50 | 115.00 | 115.70 | 115.70 | -2.36% | 1,224 |
| Dec 29, 2025 | 114.50 | 120.00 | 114.50 | 118.50 | 118.50 | 1.37% | 1,823 |
| Dec 26, 2025 | 115.45 | 117.90 | 114.55 | 116.90 | 116.90 | -1.27% | 1,214 |
| Dec 24, 2025 | 119.00 | 119.00 | 115.50 | 118.40 | 118.40 | 2.56% | 957 |
| Dec 23, 2025 | 119.00 | 120.75 | 115.00 | 115.45 | 115.45 | -1.49% | 386 |
| Dec 22, 2025 | 115.05 | 121.80 | 115.05 | 117.20 | 117.20 | 1.52% | 2,504 |
| Dec 19, 2025 | 115.65 | 118.45 | 115.15 | 115.45 | 115.45 | 0.17% | 805 |
| Dec 18, 2025 | 117.25 | 118.00 | 114.65 | 115.25 | 115.25 | -3.31% | 1,473 |
| Dec 17, 2025 | 115.10 | 120.00 | 115.10 | 119.20 | 119.20 | 1.23% | 1,393 |
| Dec 16, 2025 | 119.95 | 120.00 | 114.30 | 117.75 | 117.75 | -2.04% | 3,841 |
| Dec 15, 2025 | 121.75 | 121.75 | 120.00 | 120.20 | 120.20 | -1.27% | 135 |
| Dec 12, 2025 | 122.05 | 127.00 | 120.10 | 121.75 | 121.75 | -0.20% | 2,748 |
| Dec 11, 2025 | 120.20 | 122.00 | 118.00 | 122.00 | 122.00 | -0.57% | 759 |
| Dec 10, 2025 | 119.10 | 122.85 | 119.10 | 122.70 | 122.70 | 0.95% | 141 |
| Dec 9, 2025 | 120.05 | 122.95 | 120.00 | 121.55 | 121.55 | 1.33% | 702 |
| Dec 8, 2025 | 122.45 | 126.55 | 119.05 | 119.95 | 119.95 | -3.34% | 1,425 |
| Dec 5, 2025 | 125.50 | 125.80 | 123.30 | 124.10 | 124.10 | 0.65% | 446 |
| Dec 4, 2025 | 125.20 | 126.00 | 121.00 | 123.30 | 123.30 | -3.93% | 2,819 |
| Dec 3, 2025 | 122.05 | 148.00 | 121.10 | 128.35 | 128.35 | 2.72% | 3,671 |
| Dec 2, 2025 | 125.20 | 125.90 | 120.20 | 124.95 | 124.95 | 1.13% | 2,334 |
| Dec 1, 2025 | 124.05 | 125.90 | 122.55 | 123.55 | 123.55 | -1.59% | 1,932 |
| Nov 28, 2025 | 126.90 | 128.40 | 123.25 | 125.55 | 125.55 | 1.21% | 1,612 |
| Nov 27, 2025 | 131.90 | 133.90 | 122.65 | 124.05 | 124.05 | -4.91% | 4,650 |
| Nov 26, 2025 | 114.50 | 135.00 | 113.10 | 130.45 | 130.45 | 13.93% | 6,310 |
| Nov 25, 2025 | 112.35 | 117.80 | 112.35 | 114.50 | 114.50 | -0.09% | 1,824 |
| Nov 24, 2025 | 117.10 | 121.00 | 113.00 | 114.60 | 114.60 | -3.21% | 3,755 |
| Nov 21, 2025 | 117.05 | 121.00 | 115.00 | 118.40 | 118.40 | -1.54% | 1,142 |
| Nov 20, 2025 | 122.80 | 122.85 | 119.00 | 120.25 | 120.25 | 0.80% | 2,292 |
| Nov 19, 2025 | 118.10 | 122.00 | 118.10 | 119.30 | 119.30 | -3.28% | 5,842 |
| Nov 18, 2025 | 128.05 | 133.50 | 121.60 | 123.35 | 123.35 | -6.16% | 9,382 |
| Nov 17, 2025 | 139.25 | 139.25 | 121.00 | 131.45 | 131.45 | -5.60% | 14,756 |
| Nov 14, 2025 | 155.00 | 157.70 | 136.00 | 139.25 | 139.25 | 2.65% | 93,415 |
| Nov 13, 2025 | 116.30 | 135.65 | 116.30 | 135.65 | 135.65 | 19.99% | 16,153 |
| Nov 12, 2025 | 104.80 | 115.00 | 104.05 | 113.05 | 113.05 | 7.87% | 2,739 |
| Nov 11, 2025 | 101.05 | 114.15 | 100.95 | 104.80 | 104.80 | 4.07% | 6,011 |
| Nov 10, 2025 | 105.00 | 105.00 | 100.20 | 100.70 | 100.70 | -3.41% | 1,043 |