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
2024-12-31 17.50 18.70 17.40 18.20 0.1M
2024-12-30 17.90 18.30 16.50 17.81 0.1M
2024-12-27 18.36 18.82 17.10 17.54 0.2M
2024-12-26 17.28 18.31 16.75 18.31 0.5M
2024-12-24 15.25 16.65 15.18 16.65 0.2M
2024-12-23 16.00 16.02 15.05 15.14 0.0M
2024-12-20 15.75 16.49 15.28 15.56 0.2M
2024-12-19 15.45 15.60 15.00 15.21 0.1M
2024-12-18 15.89 15.89 15.00 15.25 0.1M
2024-12-17 15.26 15.70 15.25 15.37 0.1M
2024-12-16 15.90 16.42 15.60 15.66 0.1M
2024-12-13 16.49 16.49 15.25 15.64 0.2M
2024-12-12 16.17 16.84 15.80 16.12 0.1M
2024-12-11 16.61 16.82 16.15 16.48 0.2M
2024-12-10 16.20 17.43 16.06 16.56 0.2M
2024-12-09 16.90 16.90 16.00 16.46 0.1M
2024-12-06 16.85 16.85 16.01 16.34 0.1M
2024-12-05 16.65 16.93 15.81 16.73 0.1M
2024-12-04 17.01 17.14 16.25 16.35 0.1M
2024-12-03 16.90 17.39 15.91 16.54 0.4M
2024-12-02 17.50 17.95 16.61 16.74 0.2M
2024-11-29 17.39 17.54 16.42 17.44 0.2M
2024-11-28 16.95 17.34 16.40 16.71 0.1M
2024-11-27 16.84 16.84 16.26 16.62 0.1M
2024-11-26 15.98 16.26 15.90 16.26 0.3M
2024-11-25 14.95 15.49 14.95 15.49 0.1M
2024-11-22 13.62 14.95 13.62 14.76 0.1M
2024-11-21 15.23 15.23 14.26 14.26 0.2M
2024-11-19 15.16 16.11 14.60 15.01 0.2M
2024-11-18 15.11 15.58 15.11 15.36 0.1M
2024-11-14 16.65 17.24 15.90 15.90 0.3M
2024-11-13 17.00 17.60 16.50 16.73 0.1M
2024-11-12 17.41 18.19 17.00 17.17 0.1M
2024-11-11 18.10 18.65 17.35 17.38 0.1M
2024-11-08 18.94 18.94 18.05 18.26 0.1M
2024-11-07 18.10 18.85 18.10 18.59 0.1M
2024-11-06 18.66 18.94 17.81 18.56 0.2M
2024-11-05 18.73 18.73 18.20 18.66 0.0M
2024-11-04 18.70 19.05 18.03 18.28 0.1M
2024-11-01 19.00 19.33 18.89 18.97 0.1M
2024-10-31 18.31 19.00 18.25 18.54 0.1M
2024-10-30 17.99 18.65 17.92 18.56 0.1M
2024-10-29 17.40 17.89 16.19 17.81 0.4M
2024-10-28 16.05 17.20 15.88 17.04 0.4M
2024-10-25 17.40 17.40 16.34 16.71 0.2M
2024-10-24 17.94 18.19 17.01 17.20 0.1M
2024-10-23 17.19 18.55 17.19 17.68 0.2M
2024-10-22 18.90 19.12 18.09 18.09 0.1M
2024-10-21 19.30 19.60 18.79 19.04 0.3M
2024-10-18 20.30 20.94 19.52 19.77 0.1M
2024-10-17 21.25 21.25 20.27 20.32 0.0M
2024-10-16 20.76 21.43 20.25 20.85 0.1M
2024-10-15 20.00 21.51 19.71 20.77 0.3M
2024-10-14 22.00 22.00 20.46 20.49 0.2M
2024-10-11 21.53 21.53 21.53 21.53 0.1M
2024-10-10 21.11 21.11 21.11 21.11 0.0M
2024-10-09 20.70 20.70 20.70 20.70 0.2M
2024-10-08 20.21 20.30 20.21 20.30 0.1M
2024-10-07 20.62 20.62 20.62 20.62 0.0M
2024-10-04 20.22 21.04 20.22 21.04 0.1M
2024-10-03 20.63 20.63 20.63 20.63 0.0M
2024-10-01 20.64 21.05 20.23 21.05 0.1M
2024-09-30 20.64 20.64 20.64 20.64 0.3M
2024-09-27 21.06 21.06 21.06 21.06 0.1M
2024-09-26 21.48 21.48 21.48 21.48 0.1M
2024-09-25 21.91 21.91 21.91 21.91 0.0M
2024-09-24 22.35 22.35 22.35 22.35 0.1M
2024-09-23 23.24 23.24 22.80 22.80 0.1M
2024-09-20 22.44 23.27 22.44 23.26 0.2M
2024-09-19 22.82 22.82 22.82 22.82 0.0M
2024-09-18 23.28 23.28 23.28 23.28 0.1M
2024-09-17 23.75 23.75 23.75 23.75 0.1M
2024-09-16 24.21 24.33 24.21 24.23 0.1M
2024-09-13 25.00 25.00 24.70 24.70 0.2M
2024-09-12 24.52 25.25 24.52 25.20 0.2M
2024-09-11 24.85 24.85 24.76 24.76 0.0M
2024-09-10 25.26 25.26 25.26 25.26 0.2M
2024-09-09 25.77 25.77 25.77 25.77 0.0M
2024-09-06 26.82 26.82 26.29 26.29 0.1M
2024-09-05 26.80 26.82 25.60 26.82 0.5M
2024-09-04 24.15 25.55 23.30 25.55 0.8M
2024-09-03 24.34 24.34 24.34 24.34 0.5M
2024-09-02 23.19 23.19 23.19 23.19 0.1M
2024-08-30 22.27 22.27 21.75 22.09 0.2M
2024-08-29 22.00 22.22 21.51 21.88 0.1M
2024-08-28 22.29 22.29 21.40 21.72 0.2M
2024-08-27 23.49 23.49 22.11 22.29 0.2M
2024-08-26 23.30 23.74 23.00 23.12 0.1M
2024-08-23 24.25 24.48 23.11 23.33 0.2M
2024-08-22 24.35 24.82 23.80 23.99 0.2M
2024-08-21 24.50 24.95 23.50 24.33 0.3M
2024-08-20 22.16 24.29 22.00 24.22 0.3M
2024-08-19 24.36 24.40 23.15 23.15 0.4M
2024-08-16 24.99 24.99 23.90 24.36 0.6M
2024-08-14 23.80 23.80 23.80 23.80 0.4M
2024-08-13 23.82 24.35 22.51 22.67 0.2M
2024-08-12 23.25 23.80 21.95 23.40 0.2M
2024-08-09 23.80 23.80 22.00 22.69 0.3M
2024-08-08 23.00 23.70 22.84 22.84 0.3M
2024-08-07 25.30 26.44 23.94 24.04 0.6M
2024-08-06 26.00 26.13 25.00 25.20 1.0M
2024-08-05 23.00 24.94 22.70 24.89 1.9M
2024-08-02 23.49 23.76 22.09 23.76 0.7M
2024-08-01 22.64 22.64 22.16 22.63 1.0M
2024-07-31 22.75 22.91 20.73 21.57 1.8M
2024-07-30 21.70 21.82 21.35 21.82 0.4M
2024-07-29 20.79 20.79 20.01 20.79 0.6M
2024-07-26 19.85 19.95 18.65 19.80 0.3M
2024-07-25 17.76 19.00 17.76 19.00 0.3M
2024-07-24 17.24 18.10 17.24 18.10 0.3M
2024-07-23 18.00 18.35 16.88 17.24 0.3M
2024-07-22 18.00 18.86 17.50 17.76 0.2M
2024-07-19 19.88 19.88 18.16 18.26 0.3M
2024-07-18 20.00 20.21 18.35 19.11 0.5M
2024-07-16 18.50 19.50 18.16 19.25 0.3M
2024-07-15 20.39 20.49 19.06 19.10 0.4M
2024-07-12 20.25 20.84 20.00 20.06 0.5M
2024-07-11 19.85 20.20 19.31 19.85 0.7M
2024-07-10 18.56 19.87 18.51 19.29 1.0M
2024-07-09 20.25 20.37 18.90 19.48 1.2M
2024-07-08 19.20 19.40 18.18 19.40 1.0M
2024-07-05 18.48 18.48 17.96 18.48 0.4M
2024-07-04 17.15 17.61 16.50 17.60 0.5M
2024-07-03 16.70 16.99 16.31 16.78 0.3M
2024-07-02 15.95 16.19 15.45 16.19 0.4M
2024-07-01 14.77 15.42 14.68 15.42 0.2M
2024-06-28 15.32 15.32 14.55 14.69 0.2M
2024-06-27 15.00 15.47 14.61 15.01 0.3M
2024-06-26 15.20 15.65 14.51 14.94 0.3M
2024-06-25 15.56 16.32 15.07 15.19 0.2M
2024-06-24 16.00 16.45 15.61 15.78 0.1M
2024-06-21 16.55 16.74 15.80 16.28 0.2M
2024-06-20 16.84 16.90 16.25 16.36 0.2M
2024-06-19 17.25 17.49 16.50 16.61 0.3M
2024-06-18 17.13 17.13 16.30 16.95 0.3M
2024-06-14 16.35 16.35 15.50 16.32 0.4M
2024-06-13 16.42 16.42 15.50 15.78 0.3M
2024-06-12 15.50 15.93 14.75 15.64 0.6M
2024-06-11 15.20 15.45 14.77 15.18 0.3M
2024-06-10 15.28 15.28 14.64 14.99 0.3M
2024-06-07 14.60 14.70 13.65 14.64 0.2M
2024-06-06 14.60 15.15 13.99 14.14 0.3M
2024-06-05 13.66 14.69 13.62 14.50 0.3M
2024-06-04 15.70 15.70 14.30 14.33 0.5M
2024-06-03 15.05 15.05 14.49 15.05 0.7M
2024-05-31 14.34 14.34 14.34 14.34 0.2M
2024-05-30 13.49 13.66 13.48 13.66 0.2M
2024-05-29 12.65 13.48 12.65 13.01 0.1M
2024-05-28 13.60 13.89 13.11 13.17 0.1M
2024-05-27 13.91 14.19 13.71 13.80 0.1M
2024-05-24 14.00 14.00 13.60 13.91 0.1M
2024-05-23 14.49 14.57 13.80 14.02 0.5M
2024-05-22 13.62 14.23 13.61 13.88 0.1M
2024-05-21 13.85 14.70 13.31 13.61 0.2M
2024-05-18 14.00 14.01 13.62 14.01 0.2M
2024-05-17 13.35 13.35 13.00 13.35 0.3M
2024-05-16 12.72 12.72 12.72 12.72 0.1M
2024-05-15 12.12 12.12 11.85 12.12 0.2M
2024-05-14 11.48 11.69 11.01 11.55 0.1M
2024-05-13 11.31 11.65 11.16 11.38 0.1M
2024-05-10 11.84 11.93 11.05 11.66 0.1M
2024-05-09 11.76 11.99 11.31 11.51 0.1M
2024-05-08 11.82 12.20 11.51 11.76 0.2M
2024-05-07 12.60 12.79 12.06 12.06 0.1M
2024-05-06 12.70 13.28 12.12 12.69 0.2M
2024-05-03 12.65 12.65 12.60 12.65 0.1M
2024-05-02 12.35 12.41 12.35 12.41 0.1M
2024-04-30 12.75 12.75 12.50 12.51 0.0M
2024-04-29 12.85 12.85 12.65 12.75 0.1M
2024-04-26 12.65 12.90 12.65 12.90 0.1M
2024-04-25 12.90 12.90 12.65 12.65 0.1M
2024-04-24 13.00 13.00 12.85 12.90 0.0M
2024-04-23 13.15 13.15 13.10 13.10 0.0M
2024-04-22 13.15 13.15 13.00 13.15 0.0M
2024-04-19 12.90 12.90 12.90 12.90 0.1M
2024-04-18 13.16 13.30 13.16 13.16 0.1M
2024-04-16 13.42 13.42 13.42 13.42 0.0M
2024-04-15 13.69 13.69 13.69 13.69 0.0M
2024-04-12 13.96 13.96 13.96 13.96 0.0M
2024-04-10 14.53 14.80 14.24 14.24 0.2M
2024-04-09 14.53 14.53 14.53 14.53 0.2M
2024-04-08 14.25 14.25 14.25 14.25 0.1M
2024-04-05 13.98 13.98 13.98 13.98 0.1M
2024-04-04 13.71 13.71 13.50 13.71 0.1M
2024-04-03 13.45 13.45 13.45 13.45 0.2M
2024-04-02 12.90 13.19 12.90 13.19 0.1M
2024-04-01 13.06 13.10 13.06 13.10 0.1M
2024-03-28 13.32 13.32 13.32 13.32 0.0M
2024-03-27 13.70 13.70 13.59 13.59 0.0M
2024-03-26 13.82 13.94 13.00 13.86 0.3M
2024-03-22 13.31 13.31 12.95 13.31 0.2M
2024-03-21 12.08 12.68 11.51 12.68 0.1M
2024-03-20 12.37 12.37 11.91 12.08 0.2M
2024-03-19 11.49 12.00 11.30 11.79 0.3M
2024-03-18 10.99 11.56 10.51 11.50 0.2M
2024-03-15 11.54 11.99 10.97 11.01 0.3M
2024-03-14 11.38 12.50 11.38 11.54 0.4M
2024-03-13 11.97 12.49 11.97 11.97 0.0M
2024-03-12 13.25 13.25 12.59 12.59 0.1M
2024-03-11 13.21 13.87 13.21 13.25 0.2M
2024-03-07 11.97 13.21 11.97 13.21 0.3M
2024-03-06 12.59 12.95 12.59 12.59 0.3M
2024-03-05 13.94 14.00 13.25 13.25 0.2M
2024-03-04 14.16 14.39 13.90 13.94 0.1M
2024-03-02 14.40 14.69 13.70 14.45 0.0M
2024-03-01 14.00 14.59 14.00 14.18 0.3M
2024-02-29 14.02 14.25 13.51 14.09 0.2M
2024-02-28 15.00 15.20 14.11 14.20 0.2M
2024-02-27 15.57 15.90 14.80 14.81 0.2M
2024-02-26 16.40 16.40 15.25 15.57 0.2M
2024-02-23 15.09 15.85 14.85 15.80 0.3M
2024-02-22 14.30 15.28 14.25 15.10 0.3M
2024-02-21 15.66 15.84 14.88 14.88 0.8M
2024-02-20 16.70 16.70 15.63 15.66 0.3M
2024-02-19 16.32 17.09 16.00 16.45 0.2M
2024-02-16 15.02 16.60 15.02 16.32 1.4M
2024-02-15 15.81 15.81 15.81 15.81 0.2M
2024-02-14 16.64 16.64 16.64 16.64 0.1M
2024-02-13 15.94 17.60 15.94 17.51 2.0M
2024-02-12 16.77 16.77 16.77 16.77 0.1M
2024-02-09 17.65 17.65 17.65 17.65 0.1M
2024-02-08 18.57 18.57 18.57 18.57 0.2M
2024-02-07 19.54 19.54 19.54 19.54 0.1M
2024-02-06 22.72 22.72 20.56 20.56 0.6M
2024-02-05 21.64 21.64 21.64 21.64 0.2M
2024-02-02 20.61 20.61 20.61 20.61 0.3M
2024-02-01 19.63 19.63 19.63 19.63 0.4M
2024-01-31 18.65 18.70 18.10 18.70 0.6M
2024-01-30 17.81 17.81 17.60 17.81 0.5M
2024-01-29 16.15 16.97 16.15 16.97 0.4M
2024-01-25 15.75 16.17 14.90 16.17 0.5M
2024-01-24 15.54 15.98 15.21 15.40 0.7M
2024-01-23 15.69 15.69 14.25 15.24 1.6M
2024-01-20 14.95 14.95 14.95 14.95 0.0M
2024-01-19 13.84 14.24 13.75 14.24 0.6M
2024-01-18 13.16 14.35 13.16 13.57 0.7M
2024-01-17 13.80 13.99 13.11 13.69 0.5M
2024-01-16 13.60 14.37 12.51 13.80 1.4M
2024-01-15 11.97 13.15 11.50 13.15 1.6M
2024-01-12 11.29 12.00 11.02 11.96 1.4M
2024-01-11 11.28 11.40 10.81 10.91 0.4M
2024-01-10 11.49 11.49 10.80 10.90 0.3M
2024-01-09 11.30 11.44 11.11 11.28 0.4M
2024-01-08 11.50 11.55 10.96 11.01 0.5M
2024-01-05 11.25 11.77 11.25 11.46 1.2M
2024-01-04 10.00 10.70 10.00 10.70 0.9M
2024-01-03 9.21 9.90 8.95 9.73 0.2M
2024-01-02 9.50 9.50 9.30 9.47 0.2M
2024-01-01 9.75 9.88 9.21 9.51 0.3M