Ansal Buildwell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	89.00	91.99	88.17	89.77	89.77	-0.78%	2,722
Jun 4, 2026	90.00	91.99	89.10	90.48	90.48	1.65%	627
Jun 3, 2026	89.01	90.00	88.00	89.01	89.01	0.75%	774
Jun 2, 2026	91.00	92.50	85.30	88.35	88.35	-3.03%	2,330
Jun 1, 2026	98.00	98.00	89.00	91.11	91.11	-7.16%	4,773
May 29, 2026	95.09	100.75	90.21	98.14	98.14	3.31%	1,668
May 27, 2026	93.00	95.00	93.00	95.00	95.00	2.10%	743
May 26, 2026	91.50	94.00	91.50	93.05	93.05	1.94%	1,782
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