Ansal Buildwell Limited (BOM:523007)
India
· Delayed Price · Currency is INR 93.03
+1.17 (1.27%)
At close: Apr 28, 2026
Ansal Buildwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 95.99 | 95.99 | 92.38 | 93.00 | 93.00 | -0.03% | 3,216 |
| Apr 28, 2026 | 93.00 | 96.98 | 92.38 | 93.03 | 93.03 | 1.27% | 2,045 |
| Apr 27, 2026 | 95.00 | 103.00 | 82.70 | 91.86 | 91.86 | -3.27% | 22,035 |
| Apr 24, 2026 | 100.11 | 100.11 | 89.99 | 94.97 | 94.97 | -5.04% | 3,882 |
| Apr 23, 2026 | 102.90 | 105.00 | 100.01 | 100.01 | 100.01 | - | 378 |
| Apr 22, 2026 | 97.00 | 104.99 | 97.00 | 100.01 | 100.01 | -2.88% | 407 |
| Apr 21, 2026 | 102.99 | 102.99 | 102.98 | 102.98 | 102.98 | -0.01% | 641 |
| Apr 20, 2026 | 102.99 | 102.99 | 100.00 | 102.99 | 102.99 | - | 96 |
| Apr 17, 2026 | 104.35 | 104.35 | 100.17 | 102.99 | 102.99 | -1.34% | 923 |
| Apr 16, 2026 | 100.00 | 104.75 | 100.00 | 104.39 | 104.39 | 3.37% | 200 |
| Apr 15, 2026 | 98.00 | 101.77 | 98.00 | 100.99 | 100.99 | 5.41% | 1,742 |
| Apr 13, 2026 | 96.98 | 100.80 | 95.00 | 95.81 | 95.81 | -1.16% | 1,533 |
| Apr 10, 2026 | 99.25 | 102.00 | 96.00 | 96.93 | 96.93 | -2.81% | 4,799 |
| Apr 9, 2026 | 106.00 | 106.00 | 95.22 | 99.73 | 99.73 | -5.92% | 2,586 |
| Apr 8, 2026 | 105.99 | 106.00 | 105.99 | 106.00 | 106.00 | - | 114 |
| Apr 7, 2026 | 107.00 | 107.00 | 105.99 | 106.00 | 106.00 | 3.43% | 104 |
| Apr 6, 2026 | 95.07 | 102.75 | 95.07 | 102.48 | 102.48 | -1.96% | 549 |
| Apr 2, 2026 | 85.00 | 108.00 | 85.00 | 104.53 | 104.53 | 15.58% | 2,187 |
| Apr 1, 2026 | 82.60 | 95.47 | 81.50 | 90.44 | 90.44 | 10.77% | 1,332 |
| Mar 30, 2026 | 86.00 | 86.00 | 80.60 | 81.65 | 81.65 | -4.17% | 401 |
| Mar 27, 2026 | 89.55 | 89.55 | 85.00 | 85.20 | 85.20 | -4.86% | 467 |
| Mar 25, 2026 | 88.75 | 90.45 | 88.75 | 89.55 | 89.55 | 1.24% | 205 |
| Mar 24, 2026 | 89.05 | 90.00 | 86.10 | 88.45 | 88.45 | -0.67% | 684 |
| Mar 23, 2026 | 93.00 | 93.00 | 79.00 | 89.05 | 89.05 | -9.69% | 1,012 |
| Mar 20, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -0.05% | 6 |
| Mar 19, 2026 | 94.00 | 101.90 | 93.95 | 98.65 | 98.65 | 4.72% | 1,217 |
| Mar 18, 2026 | 93.05 | 95.20 | 93.05 | 94.20 | 94.20 | 0.75% | 184 |
| Mar 17, 2026 | 96.80 | 98.55 | 92.00 | 93.50 | 93.50 | 0.43% | 16,602 |
| Mar 16, 2026 | 91.00 | 95.80 | 91.00 | 93.10 | 93.10 | -2.82% | 465 |
| Mar 13, 2026 | 100.00 | 100.00 | 95.00 | 95.80 | 95.80 | -6.03% | 1,251 |
| Mar 11, 2026 | 106.45 | 106.45 | 101.95 | 101.95 | 101.95 | 3.71% | 75 |
| Mar 10, 2026 | 96.00 | 103.95 | 96.00 | 98.30 | 98.30 | 5.87% | 186 |
| 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 |