ANS Industries Limited (BOM:531406)
India · Delayed Price · Currency is INR 19.44
+0.92 (4.97%)
At close: Aug 21, 2026
ANS Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 11.17 | 11.17 | 10.41 | 10.41 | 10.41 | -4.93% | 3 |
| Jul 9, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -4.95% | 201 |
| Jul 7, 2026 | 12.71 | 12.71 | 11.52 | 11.52 | 11.52 | -4.95% | 10 |
| Jul 3, 2026 | 12.12 | 12.12 | 11.45 | 12.12 | 12.12 | 1.00% | 774 |
| Jul 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 282 |
| Jun 29, 2026 | 11.15 | 12.00 | 11.15 | 12.00 | 12.00 | 2.30% | 2,205 |
| Jun 22, 2026 | 10.66 | 11.73 | 10.66 | 11.73 | 11.73 | 4.92% | 4 |
| Jun 18, 2026 | 12.27 | 12.27 | 11.18 | 11.18 | 11.18 | -4.93% | 281 |
| Jun 17, 2026 | 11.68 | 11.76 | 11.68 | 11.76 | 11.76 | -4.16% | 101 |
| Jun 16, 2026 | 12.27 | 12.31 | 12.27 | 12.27 | 12.27 | -4.96% | 1,367 |
| Jun 15, 2026 | 13.44 | 13.52 | 12.91 | 12.91 | 12.91 | -4.93% | 30 |
| Jun 11, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -4.97% | 1 |
| Jun 10, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.99% | 50 |
| Jun 9, 2026 | 14.66 | 14.66 | 14.15 | 14.15 | 14.15 | -3.48% | 81 |
| Jun 8, 2026 | 15.43 | 15.43 | 14.66 | 14.66 | 14.66 | -4.99% | 52 |
| Jun 3, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.45% | 2 |
| Jun 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.98% | 5 |
| Jun 1, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -4.95% | 2 |
| May 26, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 5 |
| May 25, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | 100 |
| May 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| May 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.58% | 18 |
| May 13, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% | 100 |
| May 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | 1 |
| Apr 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.22% | 15 |
| Mar 24, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.96% | 31 |
| Mar 23, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.97% | 550 |
| Mar 13, 2026 | 18.74 | 18.74 | 16.96 | 17.50 | 17.50 | -1.96% | 425 |
| Mar 12, 2026 | 16.82 | 17.85 | 16.74 | 17.85 | 17.85 | 5.00% | 1,676 |
| Mar 11, 2026 | 16.15 | 17.00 | 16.15 | 17.00 | 17.00 | - | 110 |
| Mar 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 560 |