Ansal Buildwell Limited (BOM:523007)
India · Delayed Price · Currency is INR 89.00
+4.29 (5.06%)
At close: Sep 30, 2026
Ansal Buildwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 90.00 | 94.80 | 89.00 | 89.00 | 89.00 | 5.06% | 3,742 |
| Sep 29, 2026 | 89.91 | 89.91 | 84.70 | 84.71 | 84.71 | -5.86% | 1,575 |
| Sep 28, 2026 | 104.89 | 104.89 | 89.85 | 89.98 | 89.98 | -2.30% | 485 |
| Sep 25, 2026 | 92.86 | 97.74 | 92.00 | 92.10 | 92.10 | -3.31% | 1,804 |
| Sep 24, 2026 | 101.19 | 109.70 | 93.50 | 95.25 | 95.25 | -5.52% | 8,537 |
| Sep 23, 2026 | 91.81 | 107.05 | 91.81 | 100.82 | 100.82 | 9.81% | 25,905 |
| Sep 22, 2026 | 75.15 | 91.81 | 75.15 | 91.81 | 91.81 | 20.00% | 42,139 |
| Sep 21, 2026 | 77.50 | 77.50 | 75.25 | 76.51 | 76.51 | -1.91% | 414 |
| Sep 18, 2026 | 76.01 | 78.01 | 76.01 | 78.00 | 78.00 | -2.50% | 372 |
| Sep 17, 2026 | 76.00 | 84.05 | 76.00 | 80.00 | 80.00 | -0.26% | 270 |
| Sep 16, 2026 | 81.51 | 81.51 | 80.20 | 80.21 | 80.21 | -4.84% | 113 |
| Sep 15, 2026 | 83.00 | 88.00 | 81.92 | 84.29 | 84.29 | 2.89% | 21,009 |
| Sep 11, 2026 | 81.00 | 82.00 | 79.00 | 81.92 | 81.92 | 0.39% | 115 |
| Sep 10, 2026 | 80.76 | 82.00 | 80.74 | 81.60 | 81.60 | 6.10% | 51 |
| Sep 9, 2026 | 80.00 | 80.00 | 76.50 | 76.91 | 76.91 | -7.34% | 208 |
| Sep 8, 2026 | 83.00 | 83.00 | 82.37 | 83.00 | 83.00 | 3.75% | 769 |
| Sep 7, 2026 | 80.00 | 81.89 | 80.00 | 80.00 | 80.00 | -1.45% | 512 |
| Sep 4, 2026 | 77.03 | 81.70 | 77.03 | 81.18 | 81.18 | 5.43% | 142 |
| Sep 3, 2026 | 79.45 | 82.00 | 75.91 | 77.00 | 77.00 | -5.51% | 217 |
| Sep 2, 2026 | 77.03 | 81.78 | 77.03 | 81.49 | 81.49 | 3.68% | 969 |
| Sep 1, 2026 | 84.65 | 94.89 | 77.17 | 78.60 | 78.60 | -7.15% | 10,387 |
| Aug 31, 2026 | 98.39 | 98.39 | 81.00 | 84.65 | 84.65 | 3.18% | 930 |
| Aug 28, 2026 | 83.99 | 85.74 | 80.50 | 82.04 | 82.04 | 13.94% | 3,648 |
| Aug 27, 2026 | 77.39 | 77.39 | 72.00 | 72.00 | 72.00 | -3.03% | 451 |
| Aug 26, 2026 | 74.26 | 74.26 | 74.24 | 74.25 | 74.25 | 2.57% | 3,351 |
| Aug 24, 2026 | 72.61 | 72.61 | 72.14 | 72.39 | 72.39 | -2.18% | 4,657 |
| 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 |