Ansal Buildwell Limited (BOM:523007)
India · Delayed Price · Currency is INR 74.00
+1.24 (1.70%)
At close: Aug 21, 2026
Ansal Buildwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 73.00 | 74.95 | 72.76 | 74.00 | 74.00 | 1.70% | 2,454 |
| Aug 20, 2026 | 74.10 | 74.10 | 72.76 | 72.76 | 72.76 | -1.81% | 546 |
| Aug 19, 2026 | 73.00 | 76.00 | 72.75 | 74.10 | 74.10 | 1.19% | 634 |
| Aug 18, 2026 | 76.65 | 78.00 | 72.60 | 73.23 | 73.23 | -2.36% | 4,152 |
| Aug 17, 2026 | 72.79 | 75.00 | 72.00 | 75.00 | 75.00 | 3.04% | 1,547 |
| Aug 14, 2026 | 72.01 | 74.94 | 72.01 | 72.79 | 72.79 | 1.11% | 1,955 |
| Aug 13, 2026 | 77.99 | 79.01 | 70.50 | 71.99 | 71.99 | -6.45% | 13,762 |
| Aug 11, 2026 | 73.55 | 76.99 | 72.50 | 76.95 | 76.95 | 4.62% | 154 |
| Aug 10, 2026 | 76.99 | 76.99 | 72.12 | 73.55 | 73.55 | 3.14% | 1,128 |
| Aug 7, 2026 | 72.11 | 73.00 | 70.21 | 71.31 | 71.31 | -1.33% | 1,015 |
| Aug 6, 2026 | 76.49 | 76.49 | 72.00 | 72.27 | 72.27 | -4.74% | 3,600 |
| Aug 5, 2026 | 76.00 | 77.00 | 75.00 | 75.87 | 75.87 | 2.53% | 2,690 |
| Aug 3, 2026 | 73.70 | 77.79 | 73.50 | 74.00 | 74.00 | 0.37% | 1,265 |
| Jul 31, 2026 | 79.99 | 79.99 | 73.55 | 73.73 | 73.73 | 0.72% | 1,215 |
| Jul 29, 2026 | 74.00 | 76.00 | 73.20 | 73.20 | 73.20 | -1.08% | 295 |
| Jul 28, 2026 | 75.60 | 75.60 | 74.00 | 74.00 | 74.00 | -2.63% | 387 |
| Jul 27, 2026 | 75.00 | 76.00 | 74.14 | 76.00 | 76.00 | 2.00% | 840 |
| Jul 24, 2026 | 74.00 | 78.00 | 74.00 | 74.51 | 74.51 | 0.01% | 665 |
| Jul 23, 2026 | 77.00 | 77.00 | 74.50 | 74.50 | 74.50 | -3.25% | 11 |
| Jul 22, 2026 | 77.29 | 77.50 | 75.00 | 77.00 | 77.00 | -0.52% | 1,009 |
| Jul 21, 2026 | 74.50 | 77.75 | 74.13 | 77.40 | 77.40 | 3.20% | 989 |
| Jul 20, 2026 | 75.01 | 75.01 | 75.00 | 75.00 | 75.00 | - | 172 |
| Jul 17, 2026 | 74.80 | 75.00 | 74.80 | 75.00 | 75.00 | -1.32% | 5 |
| Jul 16, 2026 | 75.62 | 76.80 | 74.20 | 76.00 | 76.00 | 0.50% | 776 |
| Jul 15, 2026 | 76.00 | 77.00 | 74.51 | 75.62 | 75.62 | 0.83% | 713 |
| Jul 14, 2026 | 77.25 | 77.25 | 74.20 | 75.00 | 75.00 | -3.26% | 2,272 |
| Jul 13, 2026 | 76.00 | 79.69 | 75.09 | 77.53 | 77.53 | 3.26% | 3,879 |
| Jul 10, 2026 | 78.00 | 78.61 | 74.51 | 75.08 | 75.08 | -3.68% | 7,027 |
| Jul 9, 2026 | 81.30 | 81.70 | 77.22 | 77.95 | 77.95 | -4.12% | 6,671 |
| Jul 8, 2026 | 81.34 | 81.51 | 81.20 | 81.30 | 81.30 | -2.37% | 624 |
| Jul 7, 2026 | 84.26 | 85.00 | 81.66 | 83.27 | 83.27 | 1.29% | 1,907 |
| Jul 6, 2026 | 84.00 | 84.00 | 81.21 | 82.21 | 82.21 | -2.07% | 1,574 |
| Jul 3, 2026 | 85.00 | 85.00 | 83.10 | 83.95 | 83.95 | -0.79% | 2,041 |
| Jul 2, 2026 | 83.29 | 84.99 | 83.00 | 84.62 | 84.62 | -0.69% | 1,838 |
| Jul 1, 2026 | 84.31 | 85.90 | 82.22 | 85.21 | 85.21 | 1.07% | 530 |
| Jun 30, 2026 | 84.20 | 84.33 | 84.20 | 84.31 | 84.31 | 0.01% | 130 |
| Jun 29, 2026 | 86.14 | 86.35 | 83.79 | 84.30 | 84.30 | -2.14% | 3,450 |
| Jun 25, 2026 | 86.50 | 86.95 | 86.11 | 86.14 | 86.14 | 0.08% | 595 |
| Jun 24, 2026 | 86.66 | 87.00 | 83.50 | 86.07 | 86.07 | -0.68% | 4,357 |
| Jun 23, 2026 | 88.16 | 88.60 | 86.51 | 86.66 | 86.66 | -3.85% | 2,493 |
| Jun 22, 2026 | 85.06 | 90.67 | 85.06 | 90.13 | 90.13 | 1.32% | 1,504 |
| Jun 18, 2026 | 92.30 | 92.30 | 88.20 | 88.96 | 88.96 | 0.30% | 1,539 |
| Jun 17, 2026 | 92.90 | 92.90 | 88.69 | 88.69 | 88.69 | -0.11% | 257 |
| Jun 16, 2026 | 90.03 | 91.47 | 88.11 | 88.79 | 88.79 | -1.66% | 11,119 |
| Jun 15, 2026 | 86.89 | 102.00 | 86.12 | 90.29 | 90.29 | 3.91% | 6,174 |
| Jun 12, 2026 | 88.50 | 89.38 | 86.01 | 86.89 | 86.89 | -1.30% | 896 |
| Jun 11, 2026 | 93.50 | 93.50 | 87.30 | 88.03 | 88.03 | 0.23% | 175 |
| Jun 10, 2026 | 89.11 | 91.00 | 86.04 | 87.83 | 87.83 | -3.23% | 672 |
| Jun 9, 2026 | 90.99 | 91.80 | 89.11 | 90.76 | 90.76 | -0.25% | 1,443 |
| Jun 8, 2026 | 89.00 | 96.60 | 86.00 | 90.99 | 90.99 | 1.36% | 6,059 |