ANS Industries Limited (BOM:531406)
India · Delayed Price · Currency is INR 18.33
-0.57 (-3.02%)
At close: Feb 6, 2026
ANS Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 17.96 | 18.33 | 17.96 | 18.33 | 18.33 | -3.02% | 4,617 |
| Feb 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.02% | 1 |
| Jan 12, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - | 50 |
| Jan 7, 2026 | 19.45 | 19.45 | 17.61 | 19.29 | 19.29 | 4.10% | 225 |
| Jan 6, 2026 | 19.00 | 19.08 | 18.52 | 18.53 | 18.53 | 1.93% | 5,508 |
| Jan 5, 2026 | 17.40 | 18.18 | 16.46 | 18.18 | 18.18 | 4.97% | 1,757 |
| Jan 2, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 4.97% | 23 |
| Jan 1, 2026 | 16.50 | 16.50 | 14.95 | 16.50 | 16.50 | 4.90% | 657 |
| Dec 31, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 4.94% | 1 |
| Dec 30, 2025 | 15.06 | 15.06 | 14.99 | 14.99 | 14.99 | 4.46% | 2 |
| Dec 26, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 4.97% | 1 |
| Dec 24, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 4.99% | 322 |
| Dec 23, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 5.00% | 498 |
| Dec 22, 2025 | 13.05 | 13.05 | 12.40 | 12.40 | 12.40 | -4.98% | 96 |
| Dec 19, 2025 | 13.70 | 13.70 | 13.02 | 13.05 | 13.05 | -4.74% | 149 |
| Dec 18, 2025 | 13.70 | 13.76 | 13.70 | 13.70 | 13.70 | -0.44% | 234 |
| Dec 17, 2025 | 15.20 | 15.20 | 13.76 | 13.76 | 13.76 | -4.97% | 113 |
| Dec 16, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.49% | 73 |
| Dec 15, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 4.95% | 621 |
| Dec 12, 2025 | 13.73 | 13.73 | 13.08 | 13.73 | 13.73 | 4.97% | 1,016 |
| Dec 11, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 4.98% | 506 |
| Dec 10, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 4.97% | 102 |
| Dec 9, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 4.95% | 1 |
| Dec 8, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 4.92% | 51 |
| Dec 5, 2025 | 9.76 | 10.78 | 9.76 | 10.78 | 10.78 | 4.97% | 548 |
| Dec 4, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -5.00% | 2 |
| Dec 3, 2025 | 9.85 | 10.81 | 9.85 | 10.81 | 10.81 | 4.95% | 3 |
| Dec 2, 2025 | 10.24 | 10.74 | 10.24 | 10.30 | 10.30 | -4.10% | 1,005 |
| Dec 1, 2025 | 11.37 | 11.37 | 10.70 | 10.74 | 10.74 | -4.62% | 611 |
| Nov 28, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 27 |
| Nov 27, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -4.98% | 14 |
| Nov 26, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -4.59% | 105 |
| Nov 24, 2025 | 12.42 | 13.71 | 12.41 | 12.42 | 12.42 | -4.90% | 2,762 |
| Nov 21, 2025 | 13.72 | 14.40 | 13.06 | 13.06 | 13.06 | -4.81% | 26 |
| Nov 20, 2025 | 13.72 | 15.16 | 13.72 | 13.72 | 13.72 | -4.99% | 4 |
| Nov 14, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - | 2 |
| Nov 12, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -5.00% | 3,055 |
| Nov 11, 2025 | 16.70 | 16.70 | 15.20 | 15.20 | 15.20 | -5.00% | 19 |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.31% | 199 |
| Oct 14, 2025 | 17.25 | 17.25 | 16.72 | 16.72 | 16.72 | -5.00% | 682 |
| Oct 13, 2025 | 17.60 | 17.60 | 16.72 | 17.60 | 17.60 | - | 1,739 |
| Sep 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1 |
| Sep 15, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -2.22% | 13 |
| Sep 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.00% | 20 |
| Aug 28, 2025 | 19.60 | 19.69 | 18.75 | 18.75 | 18.75 | -4.77% | 351 |
| Aug 26, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 4.96% | 2,231 |
| Aug 25, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 4.98% | 270 |
| Aug 22, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 4.99% | 843 |
| Aug 21, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 5.00% | 12 |
| Aug 20, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 4.99% | 1 |