ANS Industries Limited (BOM:531406)
India · Delayed Price · Currency is INR 18.17
-0.93 (-4.87%)
At close: Oct 7, 2026
ANS Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 18.15 | 20.05 | 18.15 | 18.17 | 18.17 | -4.87% | 921 |
| Oct 6, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.50% | 32 |
| Oct 5, 2026 | 20.00 | 20.00 | 19.10 | 20.00 | 20.00 | - | 20 |
| Oct 1, 2026 | 20.00 | 20.00 | 19.40 | 20.00 | 20.00 | -1.96% | 2,092 |
| Sep 30, 2026 | 21.00 | 22.43 | 20.32 | 20.40 | 20.40 | -4.54% | 95 |
| Sep 29, 2026 | 23.00 | 23.60 | 21.37 | 21.37 | 21.37 | -4.98% | 2,455 |
| Sep 28, 2026 | 22.15 | 22.50 | 21.47 | 22.49 | 22.49 | -0.49% | 69 |
| Sep 25, 2026 | 21.66 | 22.74 | 20.58 | 22.60 | 22.60 | 4.34% | 3,146 |
| Sep 24, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -4.96% | 21 |
| Sep 23, 2026 | 25.17 | 25.17 | 22.79 | 22.79 | 22.79 | -4.96% | 4,099 |
| Sep 22, 2026 | 22.01 | 24.31 | 22.01 | 23.98 | 23.98 | 3.54% | 16,935 |
| Sep 21, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -4.97% | 461 |
| Sep 18, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -4.99% | 68 |
| Sep 17, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -5.00% | 5 |
| Sep 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -5.00% | 2 |
| Sep 15, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -4.98% | 73 |
| Sep 11, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -4.99% | 61 |
| Sep 10, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -4.98% | 703 |
| Sep 9, 2026 | 36.61 | 36.61 | 33.13 | 33.13 | 33.13 | -4.99% | 16,819 |
| Sep 8, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 5.00% | 824 |
| Sep 7, 2026 | 33.19 | 33.21 | 33.19 | 33.21 | 33.21 | 5.00% | 746 |
| Sep 4, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 4.98% | 963 |
| Sep 3, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 4.98% | 6,231 |
| Sep 2, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 4.97% | 206 |
| Sep 1, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 4.99% | 479 |
| Aug 31, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 5.00% | 212 |
| Aug 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 5.00% | 258 |
| Aug 27, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 4.98% | 147 |
| Aug 26, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 4.99% | 481 |
| Aug 25, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 5.00% | 263 |
| Aug 24, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 4.99% | 4,060 |
| Aug 21, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 4.97% | 147 |
| Aug 20, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 4.99% | 662 |
| Aug 19, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 5.00% | 1 |
| Aug 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.00% | 2,052 |
| Aug 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4.99% | 50 |
| Aug 14, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 4.96% | 1 |
| Aug 13, 2026 | 14.11 | 14.52 | 14.11 | 14.52 | 14.52 | 4.99% | 2 |
| Aug 12, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 4.93% | 1 |
| Aug 11, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 4.94% | 31 |
| Aug 10, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 4.93% | 337 |
| Aug 7, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 5.00% | 1 |
| Aug 6, 2026 | 10.86 | 11.40 | 10.36 | 11.40 | 11.40 | 4.97% | 1,617 |
| Aug 3, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 4.93% | 10 |
| Jul 27, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -4.78% | 1 |
| Jul 17, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 4.92% | 1,000 |
| Jul 16, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 4.96% | 500 |
| Jul 15, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 5.00% | 10 |
| Jul 14, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.95% | 1 |
| Jul 13, 2026 | 10.44 | 10.44 | 9.89 | 9.89 | 9.89 | -5.00% | 95 |