Ansal Buildwell Limited ANSALBU
NSE · India · Consumer Durables
INR 85.13-2.62 (-2.99%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 85.13 | -2.99% | INR 88.35 | INR 88.35 | INR 84.01 | 531 |
| 2026-09-30 | INR 87.75 | +2.08% | INR 87.43 | INR 95.40 | INR 86.00 | 9.01K |
| 2026-09-29 | INR 85.96 | -4.89% | INR 88.57 | INR 92.00 | INR 78.65 | 4.74K |
| 2026-09-28 | INR 90.38 | -4.55% | INR 95.00 | INR 95.54 | INR 88.00 | 3.85K |
| 2026-09-25 | INR 94.69 | -0.22% | INR 94.90 | INR 98.99 |
| INR 92.00 |
| 4.44K |
| 2026-09-24 | INR 94.90 | -5.23% | INR 103.30 | INR 103.30 | INR 93.00 | 12.73K |
| 2026-09-23 | INR 100.14 | +11.12% | INR 97.75 | INR 107.50 | INR 95.60 | 179.54K |
| 2026-09-22 | INR 90.12 | +20.00% | INR 75.10 | INR 90.12 | INR 75.10 | 32.47K |
| 2026-09-21 | INR 75.10 | -4.90% | INR 77.39 | INR 77.53 | INR 75.10 | 1.04K |
| 2026-09-18 | INR 78.97 | -4.86% | INR 82.99 | INR 82.99 | INR 78.00 | 110 |
| 2026-09-17 | INR 83.00 | +3.61% | INR 83.25 | INR 83.25 | INR 81.99 | 138 |
| 2026-09-16 | INR 80.11 | -4.63% | INR 86.99 | INR 86.99 | INR 78.00 | 2.85K |
| 2026-09-15 | INR 84.00 | +2.44% | INR 82.00 | INR 87.00 | INR 79.00 | 10.07K |
| 2026-09-11 | INR 82.00 | +1.36% | INR 81.70 | INR 82.51 | INR 81.00 | 276 |
| 2026-09-10 | INR 80.90 | +4.86% | INR 77.00 | INR 86.00 | INR 76.21 | 2.02K |
| 2026-09-09 | INR 77.15 | -6.48% | INR 82.50 | INR 82.50 | INR 75.00 | 667 |
| 2026-09-08 | INR 82.50 | +4.11% | INR 89.99 | INR 89.99 | INR 80.00 | 1.82K |
| 2026-09-07 | INR 79.24 | -1.78% | INR 84.90 | INR 84.90 | INR 76.34 | 1.44K |
| 2026-09-04 | INR 80.68 | +5.67% | INR 75.00 | INR 83.00 | INR 75.00 | 905 |
| 2026-09-03 | INR 76.35 | -3.24% | INR 78.91 | INR 81.40 | INR 75.01 | 925 |
| 2026-09-02 | INR 78.91 | +0.43% | INR 82.00 | INR 82.00 | INR 76.10 | 1.44K |
| 2026-09-01 | INR 78.57 | +2.04% | INR 85.00 | INR 92.40 | INR 76.50 | 46.06K |
| 2026-08-31 | INR 77.00 | -6.58% | INR 82.42 | INR 82.42 | INR 77.00 | 919 |
| 2026-08-28 | INR 82.42 | -3.82% | INR 77.45 | INR 86.49 | INR 77.45 | 10.64K |
| 2026-08-27 | INR 85.69 | +19.00% | INR 73.50 | INR 85.69 | INR 72.01 | 263 |
| 2026-08-26 | INR 72.01 | -2.69% | INR 74.00 | INR 74.00 | INR 72.01 | 310 |
| 2026-08-25 | INR 74.00 | -1.31% | INR 74.97 | INR 75.00 | INR 74.00 | 5.00K |
| 2026-08-24 | INR 74.98 | +2.01% | INR 72.50 | INR 75.00 | INR 70.64 | 839 |
| 2026-08-21 | INR 73.50 | +0.68% | INR 75.00 | INR 75.00 | INR 73.00 | 391 |
| 2026-08-20 | INR 73.00 | 0.00% | INR 73.00 | INR 73.00 | INR 73.00 | 1 |
| 2026-08-19 | INR 73.00 | 0.00% | INR 73.00 | INR 73.00 | INR 73.00 | 0 |
| 2026-08-18 | INR 73.00 | — | INR 76.00 | INR 76.00 | INR 73.00 | 145 |