Ansal Buildwell Limited (NSE:ANSALBU)
India · Delayed Price · Currency is INR 88.90
+0.96 (1.09%)
At close: Nov 9, 2026
NSE:ANSALBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 87.50 | 89.95 | 86.51 | 88.90 | 88.90 | 1.09% | 200 |
| Nov 6, 2026 | 83.00 | 90.00 | 83.00 | 87.94 | 87.94 | 5.76% | 910 |
| Nov 5, 2026 | 88.70 | 88.89 | 82.60 | 83.15 | 83.15 | -6.46% | 290 |
| Nov 4, 2026 | 85.00 | 88.89 | 83.00 | 88.89 | 88.89 | 4.58% | 103 |
| Nov 3, 2026 | 83.89 | 89.40 | 83.20 | 85.00 | 85.00 | 3.28% | 1,436 |
| Nov 2, 2026 | 82.25 | 87.66 | 82.25 | 82.30 | 82.30 | -0.84% | 1,395 |
| Oct 30, 2026 | 85.67 | 85.67 | 82.50 | 83.00 | 83.00 | -2.64% | 194 |
| Oct 29, 2026 | 83.55 | 85.25 | 81.25 | 85.25 | 85.25 | -0.01% | 364 |
| Oct 28, 2026 | 85.51 | 87.00 | 85.26 | 85.26 | 85.26 | -3.01% | 482 |
| Oct 27, 2026 | 84.19 | 90.00 | 81.91 | 87.91 | 87.91 | 4.42% | 591 |
| Oct 26, 2026 | 81.69 | 84.20 | 81.69 | 84.19 | 84.19 | 5.13% | 83 |
| Oct 23, 2026 | 84.89 | 84.89 | 80.00 | 80.08 | 80.08 | -3.81% | 2,225 |
| Oct 22, 2026 | 85.00 | 95.00 | 82.51 | 83.25 | 83.25 | 0.90% | 622 |
| Oct 21, 2026 | 86.40 | 86.40 | 80.90 | 82.51 | 82.51 | -3.27% | 728 |
| Oct 19, 2026 | 84.01 | 88.99 | 80.00 | 85.30 | 85.30 | 2.29% | 1,063 |
| Oct 16, 2026 | 81.55 | 90.80 | 81.55 | 83.39 | 83.39 | -0.32% | 4,014 |
| Oct 15, 2026 | 88.00 | 89.38 | 82.00 | 83.66 | 83.66 | -4.60% | 2,358 |
| Oct 14, 2026 | 86.99 | 90.00 | 84.00 | 87.69 | 87.69 | 4.48% | 1,795 |
| Oct 13, 2026 | 86.41 | 86.41 | 82.80 | 83.93 | 83.93 | -5.58% | 153 |
| Oct 12, 2026 | 80.12 | 88.89 | 80.12 | 88.89 | 88.89 | 9.08% | 730 |
| Oct 9, 2026 | 82.00 | 90.00 | 78.00 | 81.49 | 81.49 | -1.13% | 5,285 |
| Oct 8, 2026 | 84.00 | 86.19 | 81.60 | 82.42 | 82.42 | -2.46% | 2,409 |
| Oct 7, 2026 | 84.81 | 86.90 | 82.30 | 84.50 | 84.50 | -1.25% | 2,446 |
| Oct 6, 2026 | 85.57 | 88.00 | 83.00 | 85.57 | 85.57 | -0.04% | 779 |
| Oct 5, 2026 | 84.28 | 101.00 | 83.00 | 85.60 | 85.60 | 0.55% | 2,620 |
| Oct 1, 2026 | 88.35 | 88.35 | 84.01 | 85.13 | 85.13 | -2.99% | 531 |
| Sep 30, 2026 | 87.43 | 95.40 | 86.00 | 87.75 | 87.75 | 2.08% | 9,005 |
| Sep 29, 2026 | 88.57 | 92.00 | 78.65 | 85.96 | 85.96 | -4.89% | 4,740 |
| Sep 28, 2026 | 95.00 | 95.54 | 88.00 | 90.38 | 90.38 | -4.55% | 3,846 |
| Sep 25, 2026 | 94.90 | 98.99 | 92.00 | 94.69 | 94.69 | -0.22% | 4,437 |
| Sep 24, 2026 | 103.30 | 103.30 | 93.00 | 94.90 | 94.90 | -5.23% | 12,729 |
| Sep 23, 2026 | 97.75 | 107.50 | 95.60 | 100.14 | 100.14 | 11.12% | 179,538 |
| Sep 22, 2026 | 75.10 | 90.12 | 75.10 | 90.12 | 90.12 | 20.00% | 32,466 |
| Sep 21, 2026 | 77.39 | 77.53 | 75.10 | 75.10 | 75.10 | -4.90% | 1,036 |
| Sep 18, 2026 | 82.99 | 82.99 | 78.00 | 78.97 | 78.97 | -4.86% | 110 |
| Sep 17, 2026 | 83.25 | 83.25 | 81.99 | 83.00 | 83.00 | 3.61% | 138 |
| Sep 16, 2026 | 86.99 | 86.99 | 78.00 | 80.11 | 80.11 | -4.63% | 2,850 |
| Sep 15, 2026 | 82.00 | 87.00 | 79.00 | 84.00 | 84.00 | 2.44% | 10,068 |
| Sep 11, 2026 | 81.70 | 82.51 | 81.00 | 82.00 | 82.00 | 1.36% | 276 |
| Sep 10, 2026 | 77.00 | 86.00 | 76.21 | 80.90 | 80.90 | 4.86% | 2,021 |
| Sep 9, 2026 | 82.50 | 82.50 | 75.00 | 77.15 | 77.15 | -6.48% | 667 |
| Sep 8, 2026 | 89.99 | 89.99 | 80.00 | 82.50 | 82.50 | 4.11% | 1,815 |
| Sep 7, 2026 | 84.90 | 84.90 | 76.34 | 79.24 | 79.24 | -1.78% | 1,438 |
| Sep 4, 2026 | 75.00 | 83.00 | 75.00 | 80.68 | 80.68 | 5.67% | 905 |
| Sep 3, 2026 | 78.91 | 81.40 | 75.01 | 76.35 | 76.35 | -3.24% | 925 |
| Sep 2, 2026 | 82.00 | 82.00 | 76.10 | 78.91 | 78.91 | 0.43% | 1,443 |
| Sep 1, 2026 | 85.00 | 92.40 | 76.50 | 78.57 | 78.57 | 2.04% | 46,059 |
| Aug 31, 2026 | 82.42 | 82.42 | 77.00 | 77.00 | 77.00 | -6.58% | 919 |
| Aug 28, 2026 | 77.45 | 86.49 | 77.45 | 82.42 | 82.42 | -3.82% | 10,639 |
| Aug 27, 2026 | 73.50 | 85.69 | 72.01 | 85.69 | 85.69 | 19.00% | 263 |