Skip to main content
Ansal Housing Limited (BOM:507828)
India flag India · Delayed Price · Currency is INR
6.94
+0.31 (4.68%)
At close: Mar 10, 2026

Ansal Housing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.997.016.536.636.63-5.15%75,018
Mar 6, 20267.017.146.986.996.990.14%59,968
Mar 5, 20267.447.446.906.986.98-2.24%293,709
Mar 4, 20267.867.867.017.147.14-7.39%315,582
Mar 2, 20267.747.997.157.717.710.78%84,643
Feb 27, 20267.667.987.607.657.65-0.13%52,831
Feb 26, 20267.808.157.507.667.66-1.67%48,338
Feb 25, 20268.038.207.687.797.79-1.64%28,355
Feb 24, 20268.278.587.827.927.92-4.23%60,358
Feb 23, 20268.558.798.038.278.27-3.16%83,850
Feb 20, 20268.709.108.418.548.54-3.94%155,686
Feb 19, 20268.899.158.718.898.89-62,907
Feb 18, 20268.739.378.738.898.89-1.98%30,467
Feb 17, 20268.929.308.709.079.072.25%56,044
Feb 16, 20268.959.158.648.878.87-0.89%46,174
Feb 13, 20268.669.298.668.958.95-1.21%65,573
Feb 12, 20269.189.188.909.069.060.11%32,814
Feb 11, 20268.729.188.729.059.05-0.22%42,204
Feb 10, 20268.809.158.729.079.071.68%78,908
Feb 9, 20269.189.188.648.928.920.90%58,982
Feb 6, 20268.309.198.308.848.846.38%32,927
Feb 5, 20268.949.198.118.318.31-4.37%57,447
Feb 4, 20268.248.958.058.698.694.70%59,203
Feb 3, 20268.188.508.118.308.300.97%39,540
Feb 2, 20268.478.788.108.228.22-0.36%82,433
Feb 1, 20268.389.298.208.258.250.36%123,775
Jan 30, 20268.408.568.168.228.22-1.32%24,252
Jan 29, 20268.488.488.108.338.33-1.88%29,879
Jan 28, 20267.808.507.728.498.4910.40%67,304
Jan 27, 20268.488.517.627.697.69-9.32%224,913
Jan 23, 20268.998.998.308.488.48-2.19%84,998
Jan 22, 20268.779.088.608.678.67-1.14%98,256
Jan 21, 20268.909.108.728.778.77-1.46%79,155
Jan 20, 20269.219.408.808.908.90-3.47%59,103
Jan 19, 20269.009.609.009.229.220.99%72,739
Jan 16, 20269.479.549.069.139.13-1.51%36,315
Jan 14, 20269.259.419.159.279.270.32%8,190
Jan 13, 20269.019.789.019.249.24-0.11%70,025
Jan 12, 20269.459.749.169.259.25-2.12%41,551
Jan 9, 20269.619.908.389.459.45-2.17%104,611
Jan 8, 20269.8210.379.629.669.66-3.40%81,793
Jan 7, 20269.8010.599.5610.0010.002.04%30,236
Jan 6, 20269.8010.149.669.809.80-0.71%25,913
Jan 5, 20269.8510.049.559.879.87-0.40%43,387
Jan 2, 202610.1110.119.749.919.91-1.00%141,879
Jan 1, 202610.1810.189.6210.0110.011.01%93,565
Dec 31, 20259.8210.199.829.919.913.99%70,940
Dec 30, 20259.579.949.459.539.53-2.36%52,800
Dec 29, 202510.1210.409.759.769.76-3.56%62,269
Dec 26, 20259.7410.799.7410.1210.121.10%69,272
Dec 24, 20259.9010.209.6310.0110.013.41%80,397
Dec 23, 20259.559.959.459.689.681.36%29,343
Dec 22, 20259.739.739.459.559.55-0.10%17,255
Dec 19, 20259.469.689.429.569.56-33,129
Dec 18, 20259.689.759.489.569.56-0.83%2,753
Dec 17, 20259.769.959.359.649.64-1.73%50,015
Dec 16, 202510.0010.039.739.819.81-2.29%9,045
Dec 15, 202510.3110.319.9510.0410.04-2.33%16,173
Dec 12, 20259.9710.709.6710.2810.285.22%225,616
Dec 11, 20259.359.959.329.779.775.51%74,378
Dec 10, 20259.049.609.049.269.26-0.43%19,022
Dec 9, 20259.009.478.859.309.301.53%38,146
Dec 8, 20259.529.649.019.169.16-3.58%73,419
Dec 5, 20259.529.689.419.509.50-0.52%23,721
Dec 4, 20259.709.709.509.559.550.10%6,273
Dec 3, 20259.569.919.519.549.54-2.55%43,596
Dec 2, 202510.2010.209.679.799.79-3.17%71,045
Dec 1, 20259.3210.209.3210.1110.115.42%218,705
Nov 28, 20259.549.809.549.599.59-2.74%18,769
Nov 27, 20259.619.959.509.869.862.82%41,986
Nov 26, 20259.659.909.559.599.59-0.21%39,032
Nov 25, 20259.659.779.409.619.611.05%13,795
Nov 24, 20259.949.949.509.519.51-1.45%34,011
Nov 21, 20259.569.839.519.659.65-1.13%44,036
Nov 20, 20259.7010.149.419.769.760.72%89,483
Nov 19, 20259.569.859.359.699.691.36%30,665
Nov 18, 20259.959.959.499.569.56-2.65%46,669
Nov 17, 20259.9010.119.409.829.82-0.81%91,510
Nov 14, 202510.0010.059.759.909.90-3.04%31,613
Nov 13, 202510.2010.399.5710.2110.212.10%93,780
Nov 12, 20259.6410.239.1510.0010.002.99%141,061
Nov 11, 20259.679.949.609.719.710.94%66,512
Nov 10, 20259.809.809.509.629.62-0.93%18,322
Nov 7, 20259.639.799.609.719.71-0.31%22,858
Nov 6, 20259.689.939.559.749.74-1.91%44,473
Nov 4, 20259.719.999.719.939.930.91%29,049
Nov 3, 202510.1110.119.559.849.84-0.81%24,336
Oct 31, 20259.7310.009.679.929.921.95%17,887
Oct 30, 20259.7710.119.409.739.73-2.89%43,978
Oct 29, 202510.0010.149.8510.0210.02-1.18%25,138
Oct 28, 20259.8510.309.7410.1410.142.94%130,579
Oct 27, 20259.9110.149.619.859.85-0.51%44,718
Oct 24, 202510.0510.179.809.909.90-0.50%27,656
Oct 23, 202510.2810.299.839.959.95-2.07%25,330
Oct 21, 202510.3810.3810.0610.1610.160.99%41,550
Oct 20, 20259.7610.289.3910.0610.065.12%54,746
Oct 17, 20259.719.909.239.579.57-1.44%22,974
Oct 16, 20259.6610.009.559.719.710.52%61,930
Oct 15, 20259.899.899.269.669.66-2.33%22,367
Oct 14, 202510.0610.439.669.899.89-1.79%41,845