Price Data Selection & Download
Ansal Buildwell Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4449 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine ANSALBU quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹231.00
September 09, 2024
BSE Exchange
Share Price All Time Low
₹13.75
October 27, 2008
BSE Exchange
Highest Volume Trading Day
565,518
January 15, 2015 • ₹85.10
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ANSALBU daily open, high, low, close and volume (OHLCV) on BSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹93.00 | ₹95.00 | ₹93.00 | ₹95.00 | 743 |
| 2026-05-26 | ₹91.50 | ₹94.00 | ₹91.50 | ₹93.05 | 1,782 |
| 2026-05-25 | ₹90.02 | ₹92.00 | ₹89.12 | ₹91.28 | 5,261 |
| 2026-05-22 | ₹92.00 | ₹92.05 | ₹92.00 | ₹92.05 | 437 |
| 2026-05-21 | ₹92.13 | ₹92.13 | ₹92.10 | ₹92.12 | 78 |
| 2026-05-19 | ₹95.00 | ₹95.00 | ₹90.50 | ₹92.04 | 489 |
| 2026-05-18 | ₹93.02 | ₹96.75 | ₹93.02 | ₹96.75 | 150 |
| 2026-05-15 | ₹98.88 | ₹99.89 | ₹93.50 | ₹97.52 | 7,784 |
| 2026-05-14 | ₹91.50 | ₹92.50 | ₹90.20 | ₹91.00 | 141 |
| 2026-05-13 | ₹92.99 | ₹97.00 | ₹91.01 | ₹91.97 | 3,774 |
| 2026-05-12 | ₹93.02 | ₹94.86 | ₹89.01 | ₹89.58 | 1,011 |
| 2026-05-11 | ₹94.40 | ₹101.00 | ₹91.20 | ₹93.01 | 446 |
| 2026-05-08 | ₹94.39 | ₹94.39 | ₹91.10 | ₹92.00 | 804 |
| 2026-05-07 | ₹93.29 | ₹95.26 | ₹91.00 | ₹92.35 | 2,536 |
| 2026-05-06 | ₹91.40 | ₹93.43 | ₹91.00 | ₹93.29 | 1,619 |
| 2026-05-05 | ₹91.71 | ₹91.71 | ₹91.00 | ₹91.58 | 271 |
| 2026-05-04 | ₹87.00 | ₹94.93 | ₹87.00 | ₹91.07 | 5,726 |
| 2026-04-30 | ₹93.00 | ₹95.99 | ₹90.55 | ₹91.43 | 2,609 |
| 2026-04-29 | ₹95.99 | ₹95.99 | ₹92.38 | ₹93.00 | 3,216 |
| 2026-04-28 | ₹93.00 | ₹96.98 | ₹92.38 | ₹93.03 | 2,045 |
| 2026-04-27 | ₹95.00 | ₹103.00 | ₹82.70 | ₹91.86 | 22,035 |
| 2026-04-24 | ₹100.11 | ₹100.11 | ₹89.99 | ₹94.97 | 3,882 |
| 2026-04-23 | ₹102.90 | ₹105.00 | ₹100.01 | ₹100.01 | 378 |
| 2026-04-22 | ₹97.00 | ₹104.99 | ₹97.00 | ₹100.01 | 407 |
| 2026-04-21 | ₹102.99 | ₹102.99 | ₹102.98 | ₹102.98 | 641 |
| 2026-04-20 | ₹102.99 | ₹102.99 | ₹100.00 | ₹102.99 | 96 |
| 2026-04-17 | ₹104.35 | ₹104.35 | ₹100.17 | ₹102.99 | 923 |
| 2026-04-16 | ₹100.00 | ₹104.75 | ₹100.00 | ₹104.39 | 200 |
| 2026-04-15 | ₹98.00 | ₹101.77 | ₹98.00 | ₹100.99 | 1,742 |
| 2026-04-13 | ₹96.98 | ₹100.80 | ₹95.00 | ₹95.81 | 1,533 |
| 2026-04-10 | ₹99.25 | ₹102.00 | ₹96.00 | ₹96.93 | 4,799 |
| 2026-04-09 | ₹106.00 | ₹106.00 | ₹95.22 | ₹99.73 | 2,586 |
| 2026-04-08 | ₹105.99 | ₹106.00 | ₹105.99 | ₹106.00 | 114 |
| 2026-04-07 | ₹107.00 | ₹107.00 | ₹105.99 | ₹106.00 | 104 |
| 2026-04-06 | ₹95.07 | ₹102.75 | ₹95.07 | ₹102.48 | 549 |
| 2026-04-02 | ₹85.00 | ₹108.00 | ₹85.00 | ₹104.53 | 2,187 |
| 2026-04-01 | ₹82.60 | ₹95.47 | ₹81.50 | ₹90.44 | 1,332 |
| 2026-03-30 | ₹86.00 | ₹86.00 | ₹80.60 | ₹81.65 | 401 |
| 2026-03-27 | ₹89.55 | ₹89.55 | ₹85.00 | ₹85.20 | 467 |
| 2026-03-25 | ₹88.75 | ₹90.45 | ₹88.75 | ₹89.55 | 205 |
| 2026-03-24 | ₹89.05 | ₹90.00 | ₹86.10 | ₹88.45 | 684 |
| 2026-03-23 | ₹93.00 | ₹93.00 | ₹79.00 | ₹89.05 | 1,012 |
| 2026-03-20 | ₹98.60 | ₹98.60 | ₹98.60 | ₹98.60 | 6 |
| 2026-03-19 | ₹94.00 | ₹101.90 | ₹93.95 | ₹98.65 | 1,217 |
| 2026-03-18 | ₹93.05 | ₹95.20 | ₹93.05 | ₹94.20 | 184 |
| 2026-03-17 | ₹96.80 | ₹98.55 | ₹92.00 | ₹93.50 | 16,602 |
| 2026-03-16 | ₹91.00 | ₹95.80 | ₹91.00 | ₹93.10 | 465 |
| 2026-03-13 | ₹100.00 | ₹100.00 | ₹95.00 | ₹95.80 | 1,251 |
| 2026-03-11 | ₹106.45 | ₹106.45 | ₹101.95 | ₹101.95 | 75 |
| 2026-03-10 | ₹96.00 | ₹103.95 | ₹96.00 | ₹98.30 | 186 |
| 2026-03-09 | ₹98.75 | ₹98.75 | ₹89.05 | ₹92.85 | 1,710 |
| 2026-03-06 | ₹97.60 | ₹98.95 | ₹97.20 | ₹98.45 | 264 |
| 2026-03-05 | ₹96.30 | ₹98.00 | ₹96.30 | ₹97.00 | 1,288 |
| 2026-03-04 | ₹96.50 | ₹96.50 | ₹95.80 | ₹96.00 | 821 |
| 2026-03-02 | ₹99.00 | ₹103.00 | ₹96.25 | ₹99.70 | 1,204 |
| 2026-02-27 | ₹100.10 | ₹102.00 | ₹98.10 | ₹101.45 | 192 |
| 2026-02-26 | ₹102.40 | ₹102.90 | ₹100.10 | ₹102.50 | 609 |
| 2026-02-25 | ₹105.00 | ₹105.85 | ₹99.05 | ₹101.65 | 781 |
| 2026-02-23 | ₹105.00 | ₹106.00 | ₹100.00 | ₹100.80 | 625 |
| 2026-02-20 | ₹105.00 | ₹108.00 | ₹103.00 | ₹107.65 | 2,351 |
| 2026-02-19 | ₹105.20 | ₹108.00 | ₹104.10 | ₹104.25 | 1,439 |
| 2026-02-18 | ₹104.10 | ₹108.40 | ₹104.10 | ₹108.00 | 606 |
| 2026-02-17 | ₹105.55 | ₹112.00 | ₹105.50 | ₹107.40 | 1,752 |
| 2026-02-16 | ₹110.15 | ₹111.15 | ₹105.50 | ₹105.60 | 2,310 |
| 2026-02-13 | ₹115.50 | ₹115.50 | ₹109.90 | ₹111.15 | 1,810 |
| 2026-02-12 | ₹121.00 | ₹121.00 | ₹108.00 | ₹111.20 | 10,533 |
| 2026-02-11 | ₹122.50 | ₹127.50 | ₹116.05 | ₹119.70 | 1,216 |
| 2026-02-10 | ₹128.00 | ₹128.00 | ₹122.95 | ₹122.95 | 242 |
| 2026-02-09 | ₹128.95 | ₹128.95 | ₹115.00 | ₹122.75 | 1,259 |
| 2026-02-06 | ₹115.75 | ₹116.15 | ₹115.10 | ₹115.10 | 324 |
| 2026-02-05 | ₹116.50 | ₹120.00 | ₹114.05 | ₹115.75 | 4,412 |
| 2026-02-04 | ₹120.00 | ₹120.00 | ₹120.00 | ₹120.00 | 220 |
| 2026-02-03 | ₹123.00 | ₹125.00 | ₹120.05 | ₹123.40 | 2,130 |
| 2026-02-02 | ₹112.65 | ₹119.95 | ₹110.20 | ₹119.40 | 2,916 |
| 2026-02-01 | ₹116.25 | ₹117.95 | ₹114.00 | ₹114.95 | 3,981 |
| 2026-01-30 | ₹118.80 | ₹119.00 | ₹116.05 | ₹116.05 | 215 |
| 2026-01-29 | ₹116.90 | ₹120.00 | ₹116.00 | ₹118.85 | 1,435 |
| 2026-01-28 | ₹118.80 | ₹119.35 | ₹114.30 | ₹119.25 | 185 |
| 2026-01-27 | ₹116.00 | ₹118.80 | ₹113.15 | ₹117.00 | 13,470 |
| 2026-01-23 | ₹115.00 | ₹119.70 | ₹115.00 | ₹117.40 | 552 |
| 2026-01-22 | ₹117.40 | ₹122.00 | ₹117.30 | ₹118.60 | 1,154 |
| 2026-01-21 | ₹119.70 | ₹119.70 | ₹114.50 | ₹116.80 | 146 |
| 2026-01-20 | ₹120.50 | ₹124.00 | ₹117.15 | ₹117.35 | 1,112 |
| 2026-01-19 | ₹120.40 | ₹123.85 | ₹120.40 | ₹120.50 | 162 |
| 2026-01-16 | ₹127.95 | ₹127.95 | ₹116.60 | ₹120.40 | 832 |
| 2026-01-14 | ₹129.70 | ₹129.70 | ₹122.25 | ₹127.95 | 5,401 |
| 2026-01-13 | ₹128.00 | ₹130.00 | ₹124.05 | ₹128.75 | 4,039 |
| 2026-01-12 | ₹116.25 | ₹122.80 | ₹110.60 | ₹119.25 | 2,754 |
| 2026-01-09 | ₹118.50 | ₹118.65 | ₹115.25 | ₹116.25 | 910 |
| 2026-01-08 | ₹118.50 | ₹128.50 | ₹118.00 | ₹118.45 | 995 |
| 2026-01-07 | ₹126.80 | ₹126.80 | ₹116.30 | ₹120.05 | 2,222 |
| 2026-01-06 | ₹127.70 | ₹135.00 | ₹124.10 | ₹126.80 | 4,261 |
| 2026-01-05 | ₹118.05 | ₹130.05 | ₹118.00 | ₹128.90 | 7,089 |
| 2026-01-02 | ₹118.00 | ₹120.45 | ₹116.05 | ₹118.00 | 870 |
| 2026-01-01 | ₹119.85 | ₹119.85 | ₹118.00 | ₹118.00 | 219 |
Ansal Buildwell Share Price Performance Analysis (Jan 2008 - May 2026)
ANSALBU price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-19.49%
₹118.00 → ₹95.00
Year to Date
Price Volatility
11.47%
Low Volatility
Year to Date
Average Daily Volume
2,107
Year to Date Average
BSE Exchange
Ansal Buildwell Share Price History – Frequently Asked Questions
Common questions about ANSALBU historical data and records. For live price, key ratios and fundamentals, see Ansal Buildwell stock price NSE.
What is the all-time high share price of Ansal Buildwell (ANSALBU)?
The all-time high share price of Ansal Buildwell was ₹231.0 recorded on September 09, 2024 on the BSE exchange.
What is the all-time low share price of Ansal Buildwell (ANSALBU)?
The all-time low share price of Ansal Buildwell was ₹13.75 recorded on October 27, 2008 on the BSE exchange.
How can I download ANSALBU historical share price data?
You can download Ansal Buildwell historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ANSALBU shares?
The highest trading volume day for Ansal Buildwell was 565,518 shares traded on January 15, 2015 on the BSE exchange, with share price at ₹85.1.