Ansal Housing and Construction (ANSL)

ANSL
🏛️ India →
9.43
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 9.87 10.39 9.50 10.34 0.1M
2021-12-30 9.75 10.30 9.74 9.91 0.1M
2021-12-29 11.00 11.00 10.14 10.25 0.1M
2021-12-28 10.65 10.67 10.20 10.67 0.1M
2021-12-27 10.10 10.17 9.21 10.17 0.3M
2021-12-24 9.80 10.60 9.69 9.69 0.1M
2021-12-23 10.30 11.23 10.17 10.19 0.3M
2021-12-22 10.70 10.70 10.70 10.70 0.1M
2021-12-21 11.26 11.26 11.26 11.26 0.1M
2021-12-20 11.85 11.85 11.85 11.85 0.0M
2021-12-17 12.47 12.47 12.47 12.47 0.0M
2021-12-16 13.50 13.50 13.12 13.12 0.1M
2021-12-15 13.50 13.91 13.50 13.81 0.5M
2021-12-14 12.20 12.65 11.75 12.65 0.5M
2021-12-13 11.00 11.50 11.00 11.50 0.3M
2021-12-10 10.10 10.85 10.10 10.46 0.3M
2021-12-09 10.90 10.90 9.36 9.88 0.5M
2021-12-08 9.11 10.40 9.00 10.40 1.8M
2021-12-07 7.99 8.67 7.99 8.67 0.3M
2021-12-06 6.70 7.23 6.70 7.23 0.3M
2021-12-03 6.65 6.84 6.46 6.58 0.0M
2021-12-02 6.88 6.88 6.51 6.58 0.0M
2021-12-01 6.36 6.85 6.36 6.55 0.0M
2021-11-30 6.20 6.55 6.20 6.36 0.0M
2021-11-29 6.40 6.60 6.40 6.42 0.0M
2021-11-26 6.90 7.10 6.55 6.57 0.0M
2021-11-25 6.60 7.02 6.60 6.89 0.0M
2021-11-24 7.10 7.10 6.75 6.87 0.0M
2021-11-23 6.16 6.61 6.16 6.61 0.0M
2021-11-22 6.39 6.46 6.00 6.01 0.0M
2021-11-18 6.66 6.66 6.39 6.46 0.0M
2021-11-17 6.61 6.70 6.49 6.55 0.0M
2021-11-16 6.61 6.68 6.55 6.59 0.0M
2021-11-15 6.50 6.81 6.50 6.59 0.0M
2021-11-12 6.69 6.85 6.54 6.80 0.0M
2021-11-11 6.76 6.86 6.65 6.71 0.0M
2021-11-10 6.86 6.88 6.76 6.84 0.0M
2021-11-09 6.65 7.01 6.39 6.73 0.1M
2021-11-08 6.59 6.75 6.44 6.52 0.0M
2021-11-04 6.75 6.75 6.44 6.56 0.0M
2021-11-03 6.46 6.51 6.39 6.41 0.0M
2021-11-02 6.50 6.61 6.32 6.35 0.0M
2021-11-01 6.51 6.64 6.39 6.46 0.0M
2021-10-29 6.36 6.50 6.30 6.38 0.0M
2021-10-28 6.41 6.51 6.30 6.39 0.0M
2021-10-27 6.61 6.81 6.31 6.32 0.0M
2021-10-26 6.21 6.54 6.15 6.48 0.0M
2021-10-25 6.09 6.15 5.97 6.03 0.0M
2021-10-22 6.40 6.40 6.09 6.14 0.0M
2021-10-21 6.21 6.41 6.11 6.25 0.0M
2021-10-20 6.42 6.61 5.95 6.10 0.1M
2021-10-19 6.56 6.56 6.41 6.42 0.0M
2021-10-18 6.46 6.65 6.39 6.41 0.0M
2021-10-14 6.46 6.50 6.39 6.40 0.0M
2021-10-13 6.90 6.90 6.35 6.45 0.0M
2021-10-12 6.45 6.51 6.39 6.46 0.0M
2021-10-11 6.64 6.66 6.41 6.46 0.1M
2021-10-08 6.60 6.91 6.45 6.48 0.2M
2021-10-07 6.56 7.09 6.40 6.47 0.6M
2021-10-06 6.50 6.54 6.45 6.45 0.0M
2021-10-05 6.43 6.56 6.40 6.47 0.0M
2021-10-04 6.40 6.45 6.30 6.43 0.0M
2021-10-01 6.56 6.61 6.30 6.40 0.0M
2021-09-30 6.60 6.65 6.44 6.51 0.0M
2021-09-29 6.44 6.49 6.29 6.41 0.0M
2021-09-28 6.66 6.72 6.44 6.49 0.0M
2021-09-27 6.44 6.50 6.39 6.45 0.0M
2021-09-24 6.66 6.75 6.30 6.40 0.0M
2021-09-23 6.62 6.72 6.49 6.55 0.0M
2021-09-22 6.34 6.70 6.21 6.40 0.0M
2021-09-21 6.71 6.71 6.30 6.40 0.0M
2021-09-20 6.77 6.77 6.39 6.48 0.0M
2021-09-17 6.45 6.51 6.40 6.45 0.0M
2021-09-16 6.45 6.64 6.30 6.47 0.0M
2021-09-15 6.30 6.53 6.26 6.49 0.0M
2021-09-14 6.50 6.70 6.31 6.43 0.1M
2021-09-13 6.30 6.56 6.30 6.50 0.0M
2021-09-09 6.80 6.80 6.25 6.40 0.0M
2021-09-08 6.55 6.60 6.44 6.51 0.0M
2021-09-07 6.61 6.70 6.50 6.55 0.0M
2021-09-06 6.83 6.83 6.34 6.43 0.0M
2021-09-03 6.63 6.71 6.50 6.54 0.0M
2021-09-02 6.60 6.82 6.55 6.63 0.0M
2021-09-01 6.88 6.88 6.49 6.55 0.0M
2021-08-31 6.52 6.84 6.52 6.56 0.0M
2021-08-30 6.74 6.86 6.70 6.70 0.0M
2021-08-27 7.15 7.15 6.60 6.72 0.0M
2021-08-26 6.79 7.18 6.67 6.81 0.0M
2021-08-25 6.86 7.02 6.79 6.87 0.0M
2021-08-24 6.40 6.75 6.40 6.69 0.0M
2021-08-23 6.74 6.90 6.40 6.44 0.0M
2021-08-20 7.20 7.20 6.65 6.67 0.0M
2021-08-18 7.19 7.30 6.85 6.91 0.0M
2021-08-17 7.40 7.50 7.10 7.20 0.0M
2021-08-16 7.60 7.60 7.14 7.20 0.0M
2021-08-13 7.65 7.85 7.25 7.29 0.0M
2021-08-12 7.25 7.59 7.19 7.59 0.0M
2021-08-11 7.30 7.63 7.15 7.23 0.0M
2021-08-10 7.89 8.06 7.47 7.52 0.0M
2021-08-09 8.10 8.20 7.85 7.86 0.0M
2021-08-06 7.96 8.36 7.95 7.97 0.1M
2021-08-05 8.35 8.45 8.17 8.21 0.1M
2021-08-04 8.94 9.06 8.59 8.59 0.1M
2021-08-03 9.14 9.14 8.36 9.04 0.1M
2021-08-02 8.35 8.80 8.21 8.80 0.0M
2021-07-30 8.40 8.52 8.35 8.39 0.0M
2021-07-29 8.95 8.95 8.40 8.45 0.0M
2021-07-28 8.50 8.79 8.42 8.75 0.1M
2021-07-27 8.50 8.86 8.15 8.86 0.1M
2021-07-26 8.23 8.70 8.07 8.44 0.0M
2021-07-23 9.01 9.01 8.49 8.49 0.1M
2021-07-22 8.62 9.36 8.62 8.93 0.2M
2021-07-20 9.07 9.93 9.07 9.07 0.3M
2021-07-19 9.54 9.54 9.54 9.54 0.0M
2021-07-16 10.04 10.04 10.04 10.04 0.0M
2021-07-15 11.66 11.66 10.56 10.56 0.3M
2021-07-14 11.11 11.11 11.11 11.11 0.1M
2021-07-13 10.59 10.59 10.59 10.59 0.1M
2021-07-12 9.94 10.09 9.94 10.09 0.1M
2021-07-09 9.25 9.61 9.00 9.61 0.2M
2021-07-08 9.25 9.26 8.74 9.16 0.5M
2021-07-07 8.80 8.82 8.05 8.82 0.2M
2021-07-06 8.35 8.40 8.14 8.40 0.1M
2021-07-05 7.90 8.11 7.85 8.00 0.3M
2021-07-02 7.81 8.16 7.69 7.73 0.1M
2021-07-01 8.33 8.45 7.89 7.95 0.2M
2021-06-30 8.09 8.09 7.85 8.05 0.6M
2021-06-29 7.69 8.10 7.64 7.71 0.0M
2021-06-28 8.38 8.38 7.66 7.86 0.0M
2021-06-25 8.10 8.28 8.05 8.05 0.0M
2021-06-24 8.56 8.56 8.19 8.30 0.0M
2021-06-23 8.40 8.61 8.40 8.51 0.0M
2021-06-22 8.40 8.58 8.39 8.58 0.1M
2021-06-21 8.15 8.25 7.84 8.18 0.0M
2021-06-18 8.70 8.70 8.14 8.25 0.0M
2021-06-17 8.75 8.75 8.49 8.53 0.0M
2021-06-16 8.56 8.73 8.50 8.68 0.0M
2021-06-15 8.70 8.84 8.52 8.75 0.0M
2021-06-14 8.50 8.81 8.14 8.80 0.1M
2021-06-11 8.84 8.84 8.36 8.50 0.0M
2021-06-10 8.00 8.59 7.95 8.59 0.0M
2021-06-09 8.37 8.81 8.19 8.19 0.1M
2021-06-08 9.10 9.10 8.29 8.62 0.1M
2021-06-07 8.15 8.72 8.15 8.72 0.1M
2021-06-04 7.70 7.93 7.50 7.93 0.2M
2021-06-03 6.40 7.21 6.40 7.21 0.1M
2021-06-02 6.49 6.70 6.45 6.56 0.0M
2021-06-01 6.86 7.06 6.56 6.63 0.0M
2021-05-31 6.70 6.88 6.70 6.81 0.0M
2021-05-28 6.96 7.10 6.39 6.50 0.0M
2021-05-27 6.40 7.04 6.17 6.46 0.1M
2021-05-26 6.16 6.49 6.15 6.40 0.0M
2021-05-25 5.85 6.00 5.85 5.91 0.0M
2021-05-24 5.80 5.82 5.74 5.81 0.0M
2021-05-21 5.96 6.00 5.73 5.78 0.0M
2021-05-20 5.60 5.81 5.60 5.72 0.0M
2021-05-19 6.19 6.19 5.65 5.93 0.0M
2021-05-18 5.66 5.76 5.54 5.69 0.0M
2021-05-17 5.56 5.71 5.56 5.67 0.0M
2021-05-14 5.61 5.71 5.55 5.55 0.0M
2021-05-12 5.55 5.61 5.50 5.52 0.0M
2021-05-11 5.40 5.70 5.21 5.54 0.0M
2021-05-10 5.40 5.70 5.34 5.67 0.0M
2021-05-07 5.00 5.35 4.90 5.25 0.0M
2021-05-06 4.94 4.94 4.88 4.89 0.0M
2021-05-05 5.09 5.20 5.00 5.07 0.0M
2021-05-04 5.10 5.49 5.09 5.15 0.0M
2021-05-03 5.16 5.16 4.80 5.15 0.0M
2021-04-30 4.91 5.16 4.90 5.16 0.0M
2021-04-29 5.26 5.26 5.14 5.14 0.0M
2021-04-28 5.19 5.19 4.95 5.14 0.0M
2021-04-27 5.26 5.26 5.21 5.21 0.0M
2021-04-26 5.00 5.10 5.00 5.10 0.0M
2021-04-23 5.31 5.31 4.99 4.99 0.0M
2021-04-22 4.68 5.14 4.68 5.14 0.0M
2021-04-20 4.21 4.86 4.21 4.68 0.0M
2021-04-19 5.25 5.25 4.51 4.66 0.0M
2021-04-16 5.00 5.25 4.88 4.88 0.1M
2021-04-15 4.90 5.45 4.85 5.42 0.0M
2021-04-13 4.94 5.26 4.94 5.26 0.0M
2021-04-12 5.76 5.76 5.15 5.20 0.0M
2021-04-09 5.60 5.71 5.59 5.60 0.0M
2021-04-08 5.64 5.64 5.51 5.58 0.0M
2021-04-07 5.50 5.50 5.39 5.40 0.0M
2021-04-06 5.34 5.46 5.30 5.30 0.0M
2021-04-05 5.19 5.51 5.19 5.30 0.0M
2021-04-01 5.25 5.46 5.25 5.46 0.0M
2021-03-31 5.20 5.39 5.20 5.20 0.0M
2021-03-30 5.44 5.46 5.20 5.41 0.0M
2021-03-26 5.25 5.40 5.20 5.20 0.0M
2021-03-25 5.60 5.82 5.43 5.43 0.0M
2021-03-24 5.90 6.00 5.65 5.67 0.0M
2021-03-23 5.94 6.14 5.62 5.85 0.0M
2021-03-22 5.85 5.87 5.70 5.87 0.0M
2021-03-19 5.65 5.95 5.64 5.85 0.0M
2021-03-18 5.94 5.94 5.81 5.81 0.0M
2021-03-17 5.95 5.99 5.86 5.89 0.0M
2021-03-16 6.04 6.08 5.85 5.94 0.0M
2021-03-15 6.30 6.36 6.12 6.12 0.0M
2021-03-12 6.35 6.49 6.29 6.44 0.0M
2021-03-10 5.90 6.19 5.89 6.19 0.0M
2021-03-09 5.96 6.19 5.80 5.90 0.0M
2021-03-08 6.01 6.11 5.90 5.96 0.0M
2021-03-05 6.01 6.25 5.90 6.00 0.0M
2021-03-04 6.30 6.30 6.00 6.21 0.0M
2021-03-03 6.04 6.25 6.04 6.25 0.0M
2021-03-02 6.14 6.16 5.94 6.12 0.0M
2021-03-01 6.25 6.25 6.00 6.16 0.0M
2021-02-26 6.14 6.30 5.91 6.20 0.0M
2021-02-25 6.05 6.16 5.91 6.01 0.0M
2021-02-24 5.95 6.07 5.90 6.07 0.0M
2021-02-23 5.87 5.95 5.80 5.94 0.0M
2021-02-22 6.09 6.15 5.89 5.89 0.0M
2021-02-19 6.39 6.45 6.13 6.19 0.0M
2021-02-18 6.21 6.46 6.21 6.43 0.0M
2021-02-17 5.89 6.24 5.70 6.19 0.0M
2021-02-16 6.05 6.05 5.90 5.95 0.0M
2021-02-15 6.10 6.21 5.97 6.04 0.0M
2021-02-12 6.18 6.20 5.96 6.11 0.0M
2021-02-11 6.44 6.70 6.18 6.18 0.0M
2021-02-10 6.56 6.56 6.34 6.50 0.0M
2021-02-09 6.33 6.39 6.20 6.39 0.0M
2021-02-08 6.05 6.15 6.05 6.09 0.0M
2021-02-05 6.00 6.15 5.94 5.94 0.0M
2021-02-04 5.96 6.15 5.96 6.02 0.0M
2021-02-03 6.20 6.26 6.11 6.15 0.0M
2021-02-02 6.49 6.61 6.35 6.35 0.0M
2021-02-01 6.55 6.95 6.41 6.68 0.0M
2021-01-29 6.70 6.70 6.50 6.64 0.0M
2021-01-28 6.40 6.55 6.40 6.47 0.0M
2021-01-27 5.89 6.25 5.70 6.25 0.0M
2021-01-25 6.16 6.21 5.96 5.96 0.0M
2021-01-22 6.29 6.51 6.18 6.21 0.0M
2021-01-21 6.51 6.97 6.48 6.50 0.0M
2021-01-20 6.95 6.99 6.81 6.82 0.0M
2021-01-19 6.85 7.10 6.70 6.89 0.0M
2021-01-18 7.10 7.16 6.80 6.85 0.0M
2021-01-15 7.32 7.41 7.08 7.13 0.0M
2021-01-14 7.37 7.49 7.29 7.45 0.0M
2021-01-13 7.70 7.75 7.25 7.33 0.0M
2021-01-12 7.30 7.59 7.30 7.59 0.0M
2021-01-11 7.19 7.44 7.10 7.23 0.0M
2021-01-08 7.11 7.69 7.05 7.36 0.1M
2021-01-07 7.42 7.67 7.41 7.41 0.0M
2021-01-06 8.50 8.50 7.79 7.79 0.1M
2021-01-05 8.14 8.19 7.64 8.19 0.2M
2021-01-04 7.80 7.80 7.80 7.80 0.0M
2021-01-01 7.38 7.43 7.38 7.43 0.0M