BSE · ANSALHSG · stock
Ansal Housing Limited (ANSALHSG) stock price history
Every BSE trading session of Ansal Housing Limited from Sep 25, 2000 to Nov 13, 2026: 6,501 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANSALHSG adjusted close, 2000 to 2026
- ₹125.61
- All time high, 2006
- ₹10.79
- 52 week high, ₹4.11 low
- 6,501
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ANSALHSG key facts
- Ansal Housing Limited (ANSALHSG) closed at ₹4.98 on Nov 13, 2026 on BSE.
- ANSALHSG's all time high close is ₹125.61, set on May 2, 2006; its all time low close is ₹0.7247 on Mar 31, 2003.
- ANSALHSG's 52 week range is ₹4.11 to ₹10.79.
- ANSALHSG returned -51.2% over the year to Nov 13, 2026 and -26.8% over five years.
- Over ten years ANSALHSG returned -77%, -13.5% a year compounded.
- ANSALHSG's deepest drawdown was -97.9% from May 15, 2006 to Mar 31, 2020.
- DataCedar holds 6,501 daily sessions of ANSALHSG history from Sep 25, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANSALHSG price chart, 2000 to 2026
ANSALHSG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | -9.6% |
| 6 months | -35.2% |
| Year to date | -47.7% |
| 1 year | -51.2% |
| 3 years | -47.0% |
| 5 years | -26.8% |
| 10 years | -76.5% |
| Since Sep 25, 2000 | +284.8% |
| Compound annual growth, 26.1 years | +5.3% |
ANSALHSG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹125.61 on May 2, 2006
- All time low close
- ₹0.7247 on Mar 31, 2003
- 52 week high
- ₹10.79 on Dec 26, 2025
- 52 week low
- ₹4.11 on Nov 2, 2026
- Deepest drawdown
- -97.9% from May 15, 2006 to Mar 31, 2020, not yet recovered
- Best single session
- +30.0% on Oct 4, 2000
- Worst single session
- -25.0% on Dec 31, 2001
- Volatility, 1 year annualised
- 56.8%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2000
- 3.8×
- Best calendar year
- 2005, +531%
- Worst calendar year
- 2008, -91%
ANSALHSG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Sep 25, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹10.18 | ₹10.59 | ₹4.11 | ₹4.98 | -49.7% | 12.8M | 211 |
| 2025 | ₹18.20 | ₹18.56 | ₹8.30 | ₹9.91 | -45.5% | 26.2M | 248 |
| 2024 | ₹9.75 | ₹26.82 | ₹8.95 | ₹18.20 | +91.4% | 71.2M | 245 |
| 2023 | ₹4.44 | ₹10.85 | ₹2.76 | ₹9.51 | +121.7% | 52.4M | 244 |
| 2022 | ₹10.75 | ₹10.75 | ₹3.73 | ₹4.29 | -58.5% | 32.7M | 248 |
| 2021 | ₹7.38 | ₹13.91 | ₹4.21 | ₹10.34 | +46.0% | 14.8M | 248 |
| 2020 | ₹5.45 | ₹7.08 | ₹2.57 | ₹7.08 | +34.9% | 2.8M | 251 |
| 2019 | ₹11.20 | ₹17.55 | ₹3.52 | ₹5.25 | -53.0% | 5.7M | 243 |
| 2018 | ₹26.25 | ₹35.10 | ₹9.11 | ₹11.18 | -58.8% | 4.3M | 246 |
| 2017 | ₹21.00 | ₹36.00 | ₹18.90 | ₹27.15 | +39.6% | 9.7M | 248 |
| 2016 | ₹27.33 | ₹31.48 | ₹15.50 | ₹19.45 | -29.2% | 2.8M | 246 |
| 2015 | ₹26.45 | ₹35.39 | ₹17.51 | ₹27.48 | +1.9% | 4.3M | 246 |
| 2014 | ₹17.99 | ₹33.09 | ₹13.77 | ₹26.97 | +52.7% | 6.9M | 244 |
| 2013 | ₹15.74 | ₹21.06 | ₹9.84 | ₹17.67 | +13.6% | 3.4M | 248 |
| 2012 | ₹9.03 | ₹17.18 | ₹8.83 | ₹15.55 | +69.4% | 3.3M | 245 |
| 2011 | ₹16.70 | ₹16.90 | ₹7.98 | ₹9.18 | -43.7% | 5.6M | 246 |
| 2010 | ₹17.67 | ₹21.64 | ₹14.38 | ₹16.30 | -6.6% | 46.1M | 250 |
| 2009 | ₹9.52 | ₹21.65 | ₹4.65 | ₹17.44 | +95.3% | 49M | 242 |
| 2008 | ₹98.13 | ₹109.42 | ₹6.70 | ₹8.93 | -90.8% | 14.4M | 245 |
| 2007 | ₹94.33 | ₹105.52 | ₹40.63 | ₹97.23 | +3.5% | 33.6M | 248 |
| 2006 | ₹36.39 | ₹131.89 | ₹33.51 | ₹93.99 | +159.4% | 155.5M | 247 |
| 2005 | ₹5.69 | ₹39.18 | ₹4.84 | ₹36.24 | +530.9% | 73.9M | 249 |
| 2004 | ₹2.56 | ₹5.90 | ₹1.04 | ₹5.74 | +104.5% | 9.3M | 260 |
| 2003 | ₹1.14 | ₹3.31 | ₹0.6471 | ₹2.81 | +146.6% | 5.2M | 261 |
| 2002 | ₹1.40 | ₹2.07 | ₹1.06 | ₹1.14 | -18.5% | 750K | 261 |
| 2001 | ₹1.86 | ₹1.86 | ₹1.23 | ₹1.40 | -25.0% | 1.5K | 261 |
| 2000 | ₹1.29 | ₹2.36 | ₹1.29 | ₹1.86 | n/a | 59.8K | 70 |
ANSALHSG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹4.98 | +18.6% |
| October 2026 | ₹4.20 | -13.0% |
| September 2026 | ₹4.83 | -14.8% |
| August 2026 | ₹5.67 | -1.9% |
| July 2026 | ₹5.78 | -5.4% |
| June 2026 | ₹6.11 | -18.3% |
| May 2026 | ₹7.48 | +0.8% |
| April 2026 | ₹7.42 | +39.5% |
| March 2026 | ₹5.32 | -30.5% |
| February 2026 | ₹7.65 | -6.9% |
| January 2026 | ₹8.22 | -17.1% |
| December 2025 | ₹9.91 | +3.3% |
About the ANSALHSG data
Daily bars. 6,501 sessions from Sep 25, 2000 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 25, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AANSALHSG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ANSALHSG share price history
