Ansal Buildwell Limited (BOM:523007)
India
· Delayed Price · Currency is INR 92.85
-5.60 (-5.69%)
At close: Mar 9, 2026
Ansal Buildwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 98.75 | 98.75 | 89.05 | 92.85 | 92.85 | -5.69% | 1,710 |
| Mar 6, 2026 | 97.60 | 98.95 | 97.20 | 98.45 | 98.45 | 1.49% | 264 |
| Mar 5, 2026 | 96.30 | 98.00 | 96.30 | 97.00 | 97.00 | 1.04% | 1,288 |
| Mar 4, 2026 | 96.50 | 96.50 | 95.80 | 96.00 | 96.00 | -3.71% | 821 |
| Mar 2, 2026 | 99.00 | 103.00 | 96.25 | 99.70 | 99.70 | -1.72% | 1,204 |
| Feb 27, 2026 | 100.10 | 102.00 | 98.10 | 101.45 | 101.45 | -1.02% | 192 |
| Feb 26, 2026 | 102.40 | 102.90 | 100.10 | 102.50 | 102.50 | 0.84% | 609 |
| Feb 25, 2026 | 105.00 | 105.85 | 99.05 | 101.65 | 101.65 | 0.84% | 781 |
| Feb 23, 2026 | 105.00 | 106.00 | 100.00 | 100.80 | 100.80 | -6.36% | 625 |
| Feb 20, 2026 | 105.00 | 108.00 | 103.00 | 107.65 | 107.65 | 3.26% | 2,351 |
| Feb 19, 2026 | 105.20 | 108.00 | 104.10 | 104.25 | 104.25 | -3.47% | 1,439 |
| Feb 18, 2026 | 104.10 | 108.40 | 104.10 | 108.00 | 108.00 | 0.56% | 606 |
| Feb 17, 2026 | 105.55 | 112.00 | 105.50 | 107.40 | 107.40 | 1.70% | 1,752 |
| Feb 16, 2026 | 110.15 | 111.15 | 105.50 | 105.60 | 105.60 | -4.99% | 2,310 |
| Feb 13, 2026 | 115.50 | 115.50 | 109.90 | 111.15 | 111.15 | -0.04% | 1,810 |
| Feb 12, 2026 | 121.00 | 121.00 | 108.00 | 111.20 | 111.20 | -7.10% | 10,533 |
| Feb 11, 2026 | 122.50 | 127.50 | 116.05 | 119.70 | 119.70 | -2.64% | 1,216 |
| Feb 10, 2026 | 128.00 | 128.00 | 122.95 | 122.95 | 122.95 | 0.16% | 242 |
| Feb 9, 2026 | 128.95 | 128.95 | 115.00 | 122.75 | 122.75 | 6.65% | 1,259 |
| Feb 6, 2026 | 115.75 | 116.15 | 115.10 | 115.10 | 115.10 | -0.56% | 324 |
| Feb 5, 2026 | 116.50 | 120.00 | 114.05 | 115.75 | 115.75 | -3.54% | 4,412 |
| Feb 4, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.76% | 220 |
| Feb 3, 2026 | 123.00 | 125.00 | 120.05 | 123.40 | 123.40 | 3.35% | 2,130 |
| Feb 2, 2026 | 112.65 | 119.95 | 110.20 | 119.40 | 119.40 | 3.87% | 2,916 |
| Feb 1, 2026 | 116.25 | 117.95 | 114.00 | 114.95 | 114.95 | -0.95% | 3,981 |
| Jan 30, 2026 | 118.80 | 119.00 | 116.05 | 116.05 | 116.05 | -2.36% | 215 |
| Jan 29, 2026 | 116.90 | 120.00 | 116.00 | 118.85 | 118.85 | -0.34% | 1,435 |
| Jan 28, 2026 | 118.80 | 119.35 | 114.30 | 119.25 | 119.25 | 1.92% | 185 |
| Jan 27, 2026 | 116.00 | 118.80 | 113.15 | 117.00 | 117.00 | -0.34% | 13,470 |
| Jan 23, 2026 | 115.00 | 119.70 | 115.00 | 117.40 | 117.40 | -1.01% | 552 |
| Jan 22, 2026 | 117.40 | 122.00 | 117.30 | 118.60 | 118.60 | 1.54% | 1,154 |
| Jan 21, 2026 | 119.70 | 119.70 | 114.50 | 116.80 | 116.80 | -0.47% | 146 |
| Jan 20, 2026 | 120.50 | 124.00 | 117.15 | 117.35 | 117.35 | -2.61% | 1,112 |
| Jan 19, 2026 | 120.40 | 123.85 | 120.40 | 120.50 | 120.50 | 0.08% | 162 |
| Jan 16, 2026 | 127.95 | 127.95 | 116.60 | 120.40 | 120.40 | -5.90% | 832 |
| Jan 14, 2026 | 129.70 | 129.70 | 122.25 | 127.95 | 127.95 | -0.62% | 5,401 |
| Jan 13, 2026 | 128.00 | 130.00 | 124.05 | 128.75 | 128.75 | 7.97% | 4,039 |
| Jan 12, 2026 | 116.25 | 122.80 | 110.60 | 119.25 | 119.25 | 2.58% | 2,754 |
| Jan 9, 2026 | 118.50 | 118.65 | 115.25 | 116.25 | 116.25 | -1.86% | 910 |
| Jan 8, 2026 | 118.50 | 128.50 | 118.00 | 118.45 | 118.45 | -1.33% | 995 |
| Jan 7, 2026 | 126.80 | 126.80 | 116.30 | 120.05 | 120.05 | -5.32% | 2,222 |
| Jan 6, 2026 | 127.70 | 135.00 | 124.10 | 126.80 | 126.80 | -1.63% | 4,261 |
| Jan 5, 2026 | 118.05 | 130.05 | 118.00 | 128.90 | 128.90 | 9.24% | 7,089 |
| Jan 2, 2026 | 118.00 | 120.45 | 116.05 | 118.00 | 118.00 | - | 870 |
| Jan 1, 2026 | 119.85 | 119.85 | 118.00 | 118.00 | 118.00 | 0.04% | 219 |
| Dec 31, 2025 | 118.20 | 121.00 | 117.00 | 117.95 | 117.95 | 1.94% | 1,356 |
| Dec 30, 2025 | 118.50 | 118.50 | 115.00 | 115.70 | 115.70 | -2.36% | 1,224 |
| Dec 29, 2025 | 114.50 | 120.00 | 114.50 | 118.50 | 118.50 | 1.37% | 1,823 |
| Dec 26, 2025 | 115.45 | 117.90 | 114.55 | 116.90 | 116.90 | -1.27% | 1,214 |
| Dec 24, 2025 | 119.00 | 119.00 | 115.50 | 118.40 | 118.40 | 2.56% | 957 |
| Dec 23, 2025 | 119.00 | 120.75 | 115.00 | 115.45 | 115.45 | -1.49% | 386 |
| Dec 22, 2025 | 115.05 | 121.80 | 115.05 | 117.20 | 117.20 | 1.52% | 2,504 |
| Dec 19, 2025 | 115.65 | 118.45 | 115.15 | 115.45 | 115.45 | 0.17% | 805 |
| Dec 18, 2025 | 117.25 | 118.00 | 114.65 | 115.25 | 115.25 | -3.31% | 1,473 |
| Dec 17, 2025 | 115.10 | 120.00 | 115.10 | 119.20 | 119.20 | 1.23% | 1,393 |
| Dec 16, 2025 | 119.95 | 120.00 | 114.30 | 117.75 | 117.75 | -2.04% | 3,841 |
| Dec 15, 2025 | 121.75 | 121.75 | 120.00 | 120.20 | 120.20 | -1.27% | 135 |
| Dec 12, 2025 | 122.05 | 127.00 | 120.10 | 121.75 | 121.75 | -0.20% | 2,748 |
| Dec 11, 2025 | 120.20 | 122.00 | 118.00 | 122.00 | 122.00 | -0.57% | 759 |
| Dec 10, 2025 | 119.10 | 122.85 | 119.10 | 122.70 | 122.70 | 0.95% | 141 |
| Dec 9, 2025 | 120.05 | 122.95 | 120.00 | 121.55 | 121.55 | 1.33% | 702 |
| Dec 8, 2025 | 122.45 | 126.55 | 119.05 | 119.95 | 119.95 | -3.34% | 1,425 |
| Dec 5, 2025 | 125.50 | 125.80 | 123.30 | 124.10 | 124.10 | 0.65% | 446 |
| Dec 4, 2025 | 125.20 | 126.00 | 121.00 | 123.30 | 123.30 | -3.93% | 2,819 |
| Dec 3, 2025 | 122.05 | 148.00 | 121.10 | 128.35 | 128.35 | 2.72% | 3,671 |
| Dec 2, 2025 | 125.20 | 125.90 | 120.20 | 124.95 | 124.95 | 1.13% | 2,334 |
| Dec 1, 2025 | 124.05 | 125.90 | 122.55 | 123.55 | 123.55 | -1.59% | 1,932 |
| Nov 28, 2025 | 126.90 | 128.40 | 123.25 | 125.55 | 125.55 | 1.21% | 1,612 |
| Nov 27, 2025 | 131.90 | 133.90 | 122.65 | 124.05 | 124.05 | -4.91% | 4,650 |
| Nov 26, 2025 | 114.50 | 135.00 | 113.10 | 130.45 | 130.45 | 13.93% | 6,310 |
| Nov 25, 2025 | 112.35 | 117.80 | 112.35 | 114.50 | 114.50 | -0.09% | 1,824 |
| Nov 24, 2025 | 117.10 | 121.00 | 113.00 | 114.60 | 114.60 | -3.21% | 3,755 |
| Nov 21, 2025 | 117.05 | 121.00 | 115.00 | 118.40 | 118.40 | -1.54% | 1,142 |
| Nov 20, 2025 | 122.80 | 122.85 | 119.00 | 120.25 | 120.25 | 0.80% | 2,292 |
| Nov 19, 2025 | 118.10 | 122.00 | 118.10 | 119.30 | 119.30 | -3.28% | 5,842 |
| Nov 18, 2025 | 128.05 | 133.50 | 121.60 | 123.35 | 123.35 | -6.16% | 9,382 |
| Nov 17, 2025 | 139.25 | 139.25 | 121.00 | 131.45 | 131.45 | -5.60% | 14,756 |
| Nov 14, 2025 | 155.00 | 157.70 | 136.00 | 139.25 | 139.25 | 2.65% | 93,415 |
| Nov 13, 2025 | 116.30 | 135.65 | 116.30 | 135.65 | 135.65 | 19.99% | 16,153 |
| Nov 12, 2025 | 104.80 | 115.00 | 104.05 | 113.05 | 113.05 | 7.87% | 2,739 |
| Nov 11, 2025 | 101.05 | 114.15 | 100.95 | 104.80 | 104.80 | 4.07% | 6,011 |
| Nov 10, 2025 | 105.00 | 105.00 | 100.20 | 100.70 | 100.70 | -3.41% | 1,043 |
| Nov 7, 2025 | 103.40 | 105.00 | 100.00 | 104.25 | 104.25 | 0.82% | 1,166 |
| Nov 6, 2025 | 105.00 | 105.00 | 100.25 | 103.40 | 103.40 | -2.87% | 644 |
| Nov 4, 2025 | 108.00 | 108.00 | 105.50 | 106.45 | 106.45 | -1.34% | 430 |
| Nov 3, 2025 | 107.95 | 108.00 | 102.10 | 107.90 | 107.90 | 3.50% | 2,363 |
| Oct 31, 2025 | 109.00 | 109.00 | 104.00 | 104.25 | 104.25 | -2.98% | 1,109 |
| Oct 30, 2025 | 104.95 | 107.95 | 104.95 | 107.45 | 107.45 | 2.38% | 940 |
| Oct 29, 2025 | 103.60 | 105.00 | 103.55 | 104.95 | 104.95 | 1.35% | 733 |
| Oct 28, 2025 | 104.40 | 107.90 | 101.90 | 103.55 | 103.55 | -0.62% | 3,717 |
| Oct 27, 2025 | 102.00 | 109.95 | 102.00 | 104.20 | 104.20 | 4.57% | 3,089 |
| Oct 24, 2025 | 105.00 | 105.00 | 95.40 | 99.65 | 99.65 | -2.30% | 1,986 |
| Oct 23, 2025 | 106.50 | 106.50 | 102.00 | 102.00 | 102.00 | -2.16% | 1,090 |
| Oct 21, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | 1.71% | 50 |
| Oct 20, 2025 | 104.35 | 104.35 | 100.40 | 102.50 | 102.50 | -1.77% | 1,232 |
| Oct 17, 2025 | 104.85 | 104.85 | 102.00 | 104.35 | 104.35 | 0.58% | 22 |
| Oct 16, 2025 | 101.50 | 105.00 | 101.00 | 103.75 | 103.75 | -0.62% | 407 |
| Oct 15, 2025 | 101.00 | 105.45 | 101.00 | 104.40 | 104.40 | 1.80% | 1,497 |
| Oct 14, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - | 25 |
| Oct 13, 2025 | 109.45 | 109.45 | 99.15 | 102.55 | 102.55 | -2.89% | 600 |