Ansal Buildwell Limited (BOM:523007)
India · Delayed Price · Currency is INR 93.05
+1.77 (1.94%)
At close: May 26, 2026
Ansal Buildwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 90.02 | 92.00 | 89.12 | 91.28 | 91.28 | -0.84% | 5,261 |
| May 22, 2026 | 92.00 | 92.05 | 92.00 | 92.05 | 92.05 | -0.08% | 437 |
| May 21, 2026 | 92.13 | 92.13 | 92.10 | 92.12 | 92.12 | 0.09% | 78 |
| May 19, 2026 | 95.00 | 95.00 | 90.50 | 92.04 | 92.04 | -4.87% | 489 |
| May 18, 2026 | 93.02 | 96.75 | 93.02 | 96.75 | 96.75 | -0.79% | 150 |
| May 15, 2026 | 98.88 | 99.89 | 93.50 | 97.52 | 97.52 | 7.16% | 7,784 |
| May 14, 2026 | 91.50 | 92.50 | 90.20 | 91.00 | 91.00 | -1.05% | 141 |
| May 13, 2026 | 92.99 | 97.00 | 91.01 | 91.97 | 91.97 | 2.67% | 3,774 |
| May 12, 2026 | 93.02 | 94.86 | 89.01 | 89.58 | 89.58 | -3.69% | 1,011 |
| May 11, 2026 | 94.40 | 101.00 | 91.20 | 93.01 | 93.01 | 1.10% | 446 |
| May 8, 2026 | 94.39 | 94.39 | 91.10 | 92.00 | 92.00 | -0.38% | 804 |
| May 7, 2026 | 93.29 | 95.26 | 91.00 | 92.35 | 92.35 | -1.01% | 2,536 |
| May 6, 2026 | 91.40 | 93.43 | 91.00 | 93.29 | 93.29 | 1.87% | 1,619 |
| May 5, 2026 | 91.71 | 91.71 | 91.00 | 91.58 | 91.58 | 0.56% | 271 |
| May 4, 2026 | 87.00 | 94.93 | 87.00 | 91.07 | 91.07 | -0.39% | 5,726 |
| Apr 30, 2026 | 93.00 | 95.99 | 90.55 | 91.43 | 91.43 | -1.69% | 2,609 |
| Apr 29, 2026 | 95.99 | 95.99 | 92.38 | 93.00 | 93.00 | -0.03% | 3,216 |
| Apr 28, 2026 | 93.00 | 96.98 | 92.38 | 93.03 | 93.03 | 1.27% | 2,045 |
| Apr 27, 2026 | 95.00 | 103.00 | 82.70 | 91.86 | 91.86 | -3.27% | 22,035 |
| Apr 24, 2026 | 100.11 | 100.11 | 89.99 | 94.97 | 94.97 | -5.04% | 3,882 |
| Apr 23, 2026 | 102.90 | 105.00 | 100.01 | 100.01 | 100.01 | - | 378 |
| Apr 22, 2026 | 97.00 | 104.99 | 97.00 | 100.01 | 100.01 | -2.88% | 407 |
| Apr 21, 2026 | 102.99 | 102.99 | 102.98 | 102.98 | 102.98 | -0.01% | 641 |
| Apr 20, 2026 | 102.99 | 102.99 | 100.00 | 102.99 | 102.99 | - | 96 |
| Apr 17, 2026 | 104.35 | 104.35 | 100.17 | 102.99 | 102.99 | -1.34% | 923 |
| Apr 16, 2026 | 100.00 | 104.75 | 100.00 | 104.39 | 104.39 | 3.37% | 200 |
| Apr 15, 2026 | 98.00 | 101.77 | 98.00 | 100.99 | 100.99 | 5.41% | 1,742 |
| Apr 13, 2026 | 96.98 | 100.80 | 95.00 | 95.81 | 95.81 | -1.16% | 1,533 |
| Apr 10, 2026 | 99.25 | 102.00 | 96.00 | 96.93 | 96.93 | -2.81% | 4,799 |
| Apr 9, 2026 | 106.00 | 106.00 | 95.22 | 99.73 | 99.73 | -5.92% | 2,586 |
| Apr 8, 2026 | 105.99 | 106.00 | 105.99 | 106.00 | 106.00 | - | 114 |
| Apr 7, 2026 | 107.00 | 107.00 | 105.99 | 106.00 | 106.00 | 3.43% | 104 |
| Apr 6, 2026 | 95.07 | 102.75 | 95.07 | 102.48 | 102.48 | -1.96% | 549 |
| Apr 2, 2026 | 85.00 | 108.00 | 85.00 | 104.53 | 104.53 | 15.58% | 2,187 |
| Apr 1, 2026 | 82.60 | 95.47 | 81.50 | 90.44 | 90.44 | 10.77% | 1,332 |
| Mar 30, 2026 | 86.00 | 86.00 | 80.60 | 81.65 | 81.65 | -4.17% | 401 |
| Mar 27, 2026 | 89.55 | 89.55 | 85.00 | 85.20 | 85.20 | -4.86% | 467 |
| Mar 25, 2026 | 88.75 | 90.45 | 88.75 | 89.55 | 89.55 | 1.24% | 205 |
| Mar 24, 2026 | 89.05 | 90.00 | 86.10 | 88.45 | 88.45 | -0.67% | 684 |
| Mar 23, 2026 | 93.00 | 93.00 | 79.00 | 89.05 | 89.05 | -9.69% | 1,012 |
| Mar 20, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -0.05% | 6 |
| Mar 19, 2026 | 94.00 | 101.90 | 93.95 | 98.65 | 98.65 | 4.72% | 1,217 |
| Mar 18, 2026 | 93.05 | 95.20 | 93.05 | 94.20 | 94.20 | 0.75% | 184 |
| Mar 17, 2026 | 96.80 | 98.55 | 92.00 | 93.50 | 93.50 | 0.43% | 16,602 |
| Mar 16, 2026 | 91.00 | 95.80 | 91.00 | 93.10 | 93.10 | -2.82% | 465 |
| Mar 13, 2026 | 100.00 | 100.00 | 95.00 | 95.80 | 95.80 | -6.03% | 1,251 |
| Mar 11, 2026 | 106.45 | 106.45 | 101.95 | 101.95 | 101.95 | 3.71% | 75 |
| Mar 10, 2026 | 96.00 | 103.95 | 96.00 | 98.30 | 98.30 | 5.87% | 186 |
| Mar 9, 2026 | 98.75 | 98.75 | 89.05 | 92.85 | 92.85 | -5.69% | 1,710 |
| Mar 6, 2026 | 97.60 | 98.95 | 97.20 | 98.45 | 98.45 | 1.49% | 264 |