Skip to main content
Ansal Housing Limited (BOM:507828)
India flag India · Delayed Price · Currency is INR
7.67
-0.06 (-0.78%)
At close: Apr 28, 2026

Ansal Housing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.747.997.627.677.67-0.78%50,420
Apr 27, 20268.108.107.667.737.73-3.01%82,517
Apr 24, 20268.278.277.807.977.970.89%13,982
Apr 23, 20267.628.007.627.907.90-0.63%14,686
Apr 22, 20268.008.127.667.957.95-0.62%22,395
Apr 21, 20268.158.287.838.008.00-2.08%16,338
Apr 20, 20267.998.337.998.178.17-2.97%50,661
Apr 17, 20268.428.498.208.428.42-41,214
Apr 16, 20268.368.538.308.428.42-0.47%41,980
Apr 15, 20268.328.548.208.468.464.19%122,305
Apr 13, 20268.248.397.708.128.12-1.58%57,639
Apr 10, 20268.138.407.828.258.251.60%55,884
Apr 9, 20267.738.257.738.128.122.92%72,925
Apr 8, 20267.508.147.087.897.8911.44%156,002
Apr 7, 20266.977.496.417.087.083.81%97,241
Apr 6, 20266.376.906.366.826.825.08%32,141
Apr 2, 20266.326.556.196.496.492.53%54,622
Apr 1, 20265.956.385.806.336.3318.98%97,798
Mar 30, 20266.396.395.135.325.32-15.96%259,546
Mar 27, 20266.716.716.236.336.33-3.65%162,940
Mar 25, 20266.677.066.526.576.57-1.50%127,582
Mar 24, 20266.636.886.606.676.672.62%48,718
Mar 23, 20266.927.306.176.506.50-8.45%67,485
Mar 20, 20267.487.487.057.107.10-96,735
Mar 19, 20267.827.827.017.107.10-7.43%112,055
Mar 18, 20266.918.486.807.677.678.49%197,467
Mar 17, 20267.187.246.907.077.071.14%48,023
Mar 16, 20266.867.396.866.996.99-0.57%36,810
Mar 13, 20267.287.406.807.037.03-2.63%133,893
Mar 12, 20267.737.737.007.227.22-1.63%38,104
Mar 11, 20267.257.897.007.347.345.76%77,384
Mar 10, 20266.957.106.716.946.944.68%68,174
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