Price Data Selection & Download
Ansal Housing & Construction Share Price All Time Records & Statistics (Jan 2008 - Apr 2026)
4489 daily OHLCV records on BSE from Jan. 2008 to April 2026. See ANSALHSG book value to compare market price against book value per share.
Share Price All Time High
₹408.00
January 03, 2008
BSE Exchange
Share Price All Time Low
₹2.57
March 26, 2020
BSE Exchange
Highest Volume Trading Day
3,788,288
September 08, 2023 • ₹7.26
BSE Exchange
Share Price History Data (Jan 2008 - Apr 2026)
ANSALHSG daily open, high, low, close and volume (OHLCV) on BSE — 71 records.
Total Records
71
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-17 | ₹8.42 | ₹8.49 | ₹8.20 | ₹8.42 | 41,214 |
| 2026-04-16 | ₹8.36 | ₹8.53 | ₹8.30 | ₹8.42 | 41,980 |
| 2026-04-15 | ₹8.32 | ₹8.54 | ₹8.20 | ₹8.46 | 122,305 |
| 2026-04-13 | ₹8.24 | ₹8.39 | ₹7.70 | ₹8.12 | 57,639 |
| 2026-04-10 | ₹8.13 | ₹8.40 | ₹7.82 | ₹8.25 | 55,884 |
| 2026-04-09 | ₹7.73 | ₹8.25 | ₹7.73 | ₹8.12 | 72,925 |
| 2026-04-08 | ₹7.50 | ₹8.14 | ₹7.08 | ₹7.89 | 156,002 |
| 2026-04-07 | ₹6.97 | ₹7.49 | ₹6.41 | ₹7.08 | 97,241 |
| 2026-04-06 | ₹6.37 | ₹6.90 | ₹6.36 | ₹6.82 | 32,141 |
| 2026-04-02 | ₹6.32 | ₹6.55 | ₹6.19 | ₹6.49 | 54,622 |
| 2026-04-01 | ₹5.95 | ₹6.38 | ₹5.80 | ₹6.33 | 97,798 |
| 2026-03-30 | ₹6.39 | ₹6.39 | ₹5.13 | ₹5.32 | 259,546 |
| 2026-03-27 | ₹6.71 | ₹6.71 | ₹6.23 | ₹6.33 | 162,940 |
| 2026-03-25 | ₹6.67 | ₹7.06 | ₹6.52 | ₹6.57 | 127,582 |
| 2026-03-24 | ₹6.63 | ₹6.88 | ₹6.60 | ₹6.67 | 48,718 |
| 2026-03-23 | ₹6.92 | ₹7.30 | ₹6.17 | ₹6.50 | 67,485 |
| 2026-03-20 | ₹7.48 | ₹7.48 | ₹7.05 | ₹7.10 | 96,735 |
| 2026-03-19 | ₹7.82 | ₹7.82 | ₹7.01 | ₹7.10 | 112,055 |
| 2026-03-18 | ₹6.91 | ₹8.48 | ₹6.80 | ₹7.67 | 197,467 |
| 2026-03-17 | ₹7.18 | ₹7.24 | ₹6.90 | ₹7.07 | 48,023 |
| 2026-03-16 | ₹6.86 | ₹7.39 | ₹6.86 | ₹6.99 | 36,810 |
| 2026-03-13 | ₹7.28 | ₹7.40 | ₹6.80 | ₹7.03 | 133,893 |
| 2026-03-12 | ₹7.73 | ₹7.73 | ₹7.00 | ₹7.22 | 38,104 |
| 2026-03-11 | ₹7.25 | ₹7.89 | ₹7.00 | ₹7.34 | 77,384 |
| 2026-03-10 | ₹6.95 | ₹7.10 | ₹6.71 | ₹6.94 | 68,174 |
| 2026-03-09 | ₹6.99 | ₹7.01 | ₹6.53 | ₹6.63 | 75,018 |
| 2026-03-06 | ₹7.01 | ₹7.14 | ₹6.98 | ₹6.99 | 59,968 |
| 2026-03-05 | ₹7.44 | ₹7.44 | ₹6.90 | ₹6.98 | 293,709 |
| 2026-03-04 | ₹7.86 | ₹7.86 | ₹7.01 | ₹7.14 | 315,681 |
| 2026-03-02 | ₹7.74 | ₹7.99 | ₹7.15 | ₹7.71 | 84,643 |
| 2026-02-27 | ₹7.66 | ₹7.98 | ₹7.60 | ₹7.65 | 52,831 |
| 2026-02-26 | ₹7.80 | ₹8.15 | ₹7.50 | ₹7.66 | 48,338 |
| 2026-02-25 | ₹8.03 | ₹8.20 | ₹7.68 | ₹7.79 | 28,355 |
| 2026-02-24 | ₹8.27 | ₹8.58 | ₹7.82 | ₹7.92 | 60,358 |
| 2026-02-23 | ₹8.55 | ₹8.79 | ₹8.03 | ₹8.27 | 83,850 |
| 2026-02-20 | ₹8.70 | ₹9.10 | ₹8.41 | ₹8.54 | 155,686 |
| 2026-02-19 | ₹8.89 | ₹9.15 | ₹8.71 | ₹8.89 | 62,907 |
| 2026-02-18 | ₹8.73 | ₹9.37 | ₹8.73 | ₹8.89 | 30,467 |
| 2026-02-17 | ₹8.92 | ₹9.30 | ₹8.70 | ₹9.07 | 56,044 |
| 2026-02-16 | ₹8.95 | ₹9.15 | ₹8.64 | ₹8.87 | 46,174 |
| 2026-02-13 | ₹8.66 | ₹9.29 | ₹8.66 | ₹8.95 | 65,573 |
| 2026-02-12 | ₹9.18 | ₹9.18 | ₹8.90 | ₹9.06 | 32,814 |
| 2026-02-11 | ₹8.72 | ₹9.18 | ₹8.72 | ₹9.05 | 42,204 |
| 2026-02-10 | ₹8.80 | ₹9.15 | ₹8.72 | ₹9.07 | 78,908 |
| 2026-02-09 | ₹9.18 | ₹9.18 | ₹8.64 | ₹8.92 | 58,982 |
| 2026-02-06 | ₹8.30 | ₹9.19 | ₹8.30 | ₹8.84 | 32,927 |
| 2026-02-05 | ₹8.94 | ₹9.19 | ₹8.11 | ₹8.31 | 57,447 |
| 2026-02-04 | ₹8.24 | ₹8.95 | ₹8.05 | ₹8.69 | 59,203 |
| 2026-02-03 | ₹8.18 | ₹8.50 | ₹8.11 | ₹8.30 | 39,540 |
| 2026-02-02 | ₹8.47 | ₹8.78 | ₹8.10 | ₹8.22 | 82,433 |
| 2026-02-01 | ₹8.38 | ₹9.29 | ₹8.20 | ₹8.25 | 123,775 |
| 2026-01-30 | ₹8.40 | ₹8.56 | ₹8.16 | ₹8.22 | 24,252 |
| 2026-01-29 | ₹8.48 | ₹8.48 | ₹8.10 | ₹8.33 | 29,879 |
| 2026-01-28 | ₹7.80 | ₹8.50 | ₹7.72 | ₹8.49 | 67,304 |
| 2026-01-27 | ₹8.48 | ₹8.51 | ₹7.62 | ₹7.69 | 224,913 |
| 2026-01-23 | ₹8.99 | ₹8.99 | ₹8.30 | ₹8.48 | 84,998 |
| 2026-01-22 | ₹8.77 | ₹9.08 | ₹8.60 | ₹8.67 | 98,256 |
| 2026-01-21 | ₹8.90 | ₹9.10 | ₹8.72 | ₹8.77 | 79,155 |
| 2026-01-20 | ₹9.21 | ₹9.40 | ₹8.80 | ₹8.90 | 59,103 |
| 2026-01-19 | ₹9.00 | ₹9.60 | ₹9.00 | ₹9.22 | 72,739 |
| 2026-01-16 | ₹9.47 | ₹9.54 | ₹9.06 | ₹9.13 | 36,315 |
| 2026-01-14 | ₹9.25 | ₹9.41 | ₹9.15 | ₹9.27 | 8,190 |
| 2026-01-13 | ₹9.01 | ₹9.78 | ₹9.01 | ₹9.24 | 70,025 |
| 2026-01-12 | ₹9.45 | ₹9.74 | ₹9.16 | ₹9.25 | 41,551 |
| 2026-01-09 | ₹9.61 | ₹9.90 | ₹8.38 | ₹9.45 | 104,611 |
| 2026-01-08 | ₹9.82 | ₹10.37 | ₹9.62 | ₹9.66 | 81,793 |
| 2026-01-07 | ₹9.80 | ₹10.59 | ₹9.56 | ₹10.00 | 30,236 |
| 2026-01-06 | ₹9.80 | ₹10.14 | ₹9.66 | ₹9.80 | 25,913 |
| 2026-01-05 | ₹9.85 | ₹10.04 | ₹9.55 | ₹9.87 | 43,387 |
| 2026-01-02 | ₹10.11 | ₹10.11 | ₹9.74 | ₹9.91 | 141,879 |
| 2026-01-01 | ₹10.18 | ₹10.18 | ₹9.62 | ₹10.01 | 93,565 |
Ansal Housing & Construction Share Price Performance Analysis (Jan 2008 - Apr 2026)
ANSALHSG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.88%
₹10.01 → ₹8.42
Year to Date
Price Volatility
12.92%
Low Volatility
Year to Date
Average Daily Volume
82,402
Year to Date Average
BSE Exchange
Ansal Housing & Construction Share Price History – Frequently Asked Questions
Common questions about ANSALHSG historical data and records.
What is the all-time high share price of Ansal Housing & Construction (ANSALHSG)?
The all-time high share price of Ansal Housing & Construction was ₹408.0 recorded on January 03, 2008 on the BSE exchange.
What is the all-time low share price of Ansal Housing & Construction (ANSALHSG)?
The all-time low share price of Ansal Housing & Construction was ₹2.57 recorded on March 26, 2020 on the BSE exchange.
How can I download ANSALHSG historical share price data?
You can download Ansal Housing & Construction 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 ANSALHSG shares?
The highest trading volume day for Ansal Housing & Construction was 3,788,288 shares traded on September 08, 2023 on the BSE exchange, with share price at ₹7.26.