ANS share price history

BSE: 531406BeveragesSmall Cap

ANS Limited · Face value ₹10 · Listed Feb 1996

₹27.94₹1.33 (5.00%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹26.61.

29 Oct: open ₹27.94, high ₹27.94, low ₹27.94

52-week range of traded prices to 29 Oct 2026

₹9.40Low, 14 Jul 2026₹36.61High, 9 Sep 2026

Market cap: ₹26 Cr4,318th largest listed
P/E: 17.80
P/B: 4.90
Dividend yield: Nonein the last 12 months
ROE: 35.1%
ROCE: −11.8%
Debt to equity: 0.29
Volume, BSE: 232

ANS share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

ANS' share price is on record from 16 Jun 2008, when it closed at ₹20.00, to 29 Oct 2026. Its highest close was ₹34.87 on 8 Sep 2026 and its lowest ₹6.04 on 7 Dec 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	27.94	+77.6%	34.87	9.40	16.50	36.61	9.40	1,03,295
2025	15.73	+56.1%	20.20	8.72	10.58	20.20	8.72	2,30,620
2024	10.08	−7.9%	14.45	8.40	10.95	15.17	8.27	1,22,993
2023	10.95	+14.7%	16.08	6.10	9.60	16.17	5.81	41,287
2022	9.55	−10.9%	13.40	8.18	10.55	13.63	8.16	57,049
2021	10.72	−52.8%	21.70	6.04	21.70	21.70	6.04	1,09,249
2020	22.70	−5.6%	24.05	21.75	24.00	25.00	21.75	3,414
2019	24.05	−9.2%	26.50	22.95	26.50	26.50	22.95	91
2018	26.50	+17.8%	27.55	22.50	23.60	27.55	22.00	2,599
2017	22.50	−25.0%	32.50	22.50	30.00	34.00	21.45	1,114
2016	30.00	+21.7%	30.00	24.70	25.80	30.00	23.50	929
2015	24.65	+29.7%	26.05	19.90	19.90	27.10	19.90	3,255
2014	19.00	+44.6%	19.00	11.70	13.75	19.00	11.17	5,835
2013	13.14	+66.3%	13.21	7.80	7.79	13.21	7.79	4,309
2012	7.90	−11.5%	9.32	7.90	8.49	9.32	7.90	920
2011	8.93	+18.0%	9.88	7.20	7.20	9.88	7.20	3,100
2010	7.57	−19.5%	13.19	7.57	9.87	13.84	7.57	32,200
2009	9.40	−53.0%	20.00	7.86	20.00	20.00	7.47	11,400
2008	20.00	–	21.00	20.00	20.00	21.00	20.00	800

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 26 Jun 2020. 2018 is from its first session, 23 Jan 2018. 2012 is from its first session, 30 Jan 2012. 2011 is from its first session, 3 Feb 2011. 2009 is from its first session, 20 Mar 2009. 2008 is from its first session, 16 Jun 2008. The close is the year's last trade for 2020 (14 Dec 2020), 2019 (9 Dec 2019), 2018 (3 Dec 2018), 2017 (21 Aug 2017), 2015 (11 Dec 2015), 2011 (9 Sep 2011) and 2008 (8 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	27.94	+37.0%	20.00	27.94	15.59	14,992
Sep 2026	20.40	−21.7%	27.34	36.61	20.32	54,461
Aug 2026	26.04	+151.6%	10.86	26.04	10.36	10,333
Jul 2026	10.35	−13.8%	12.00	12.71	9.40	2,877
Jun 2026	12.00	−25.7%	15.35	15.50	10.66	4,181
May 2026	16.15	−9.3%	17.50	17.50	16.15	225
Apr 2026	17.80	−0.2%	17.80	17.80	17.80	15
Mar 2026	17.84	+4.9%	16.15	18.74	16.15	3,362
Feb 2026	17.00	−11.9%	18.90	18.90	17.00	4,629
Jan 2026	19.29	+22.6%	16.50	19.45	14.95	8,220
Dec 2025	15.73	+39.7%	11.37	15.73	9.76	5,955
Nov 2025	11.26	−29.6%	16.70	16.70	11.26	6,014
Oct 2025	16.00	−9.1%	17.60	17.60	16.00	2,620
Sep 2025	17.60	−6.1%	18.00	18.00	17.60	34
Aug 2025	18.75	+78.6%	9.99	19.69	9.99	7,247
Jul 2025	10.50	−40.0%	16.63	16.63	10.50	62,884
Jun 2025	17.50	−8.8%	18.24	18.24	17.50	15
May 2025	19.19	+61.9%	12.44	20.20	12.44	24,870
Apr 2025	11.85	+4.9%	10.75	11.85	10.25	1,13,527
Mar 2025	11.30	−13.0%	12.99	13.12	11.30	2,230
Feb 2025	12.99	+30.3%	10.46	13.33	10.46	4,707
Jan 2025	9.97	−1.1%	10.58	11.10	8.72	517
Dec 2024	10.08	−16.0%	11.50	13.92	8.70	7,167
Nov 2024	12.00	+22.0%	10.13	13.80	10.13	5,629
Oct 2024	9.84	−13.1%	11.29	11.88	8.27	1,958
Sep 2024	11.32	+13.2%	10.10	14.23	10.10	14,374
Aug 2024	10.00	+0.8%	10.41	11.45	9.50	2,288
Jul 2024	9.92	−15.5%	11.51	12.32	8.60	5,397
Jun 2024	11.74	+10.2%	11.00	14.10	10.31	22,564
May 2024	10.65	−1.5%	10.83	13.11	8.99	10,983
Apr 2024	10.81	−0.1%	10.60	13.23	9.62	15,562
Mar 2024	10.82	−10.1%	12.27	15.17	10.82	15,114
Feb 2024	12.03	+20.5%	9.60	12.03	8.32	19,734
Jan 2024	9.98	−8.9%	10.95	10.99	9.03	2,223
Dec 2023	10.95	+15.3%	9.31	11.03	7.75	5,091
Nov 2023	9.50	−34.0%	14.12	14.12	9.50	2,442
Oct 2023	14.40	+90.7%	7.90	16.17	7.18	24,624
Sep 2023	7.55	+23.8%	6.10	7.93	5.81	1,355
Aug 2023	6.10	−18.7%	7.35	7.35	6.10	2,659
Jul 2023	7.50	−13.9%	8.40	8.80	7.50	1,888
Jun 2023	8.71	+5.1%	8.29	8.71	7.88	1,077
May 2023	8.29	−3.6%	8.60	8.89	8.17	141
Apr 2023	8.60	−20.0%	10.50	10.50	8.60	1,200
Mar 2023	10.75	+7.5%	10.20	10.75	10.20	86
Feb 2023	10.00	+2.0%	9.95	10.35	9.95	201
Jan 2023	9.80	+2.6%	9.60	9.80	9.60	523
Dec 2022	9.55	+13.7%	8.79	9.55	8.79	1,669
Nov 2022	8.40	−22.6%	10.35	10.96	8.16	4,210
Oct 2022	10.85	−12.9%	12.45	12.95	10.85	1,056
Sep 2022	12.45	−5.0%	12.85	12.85	12.45	624
Aug 2022	13.10	+9.2%	11.40	13.28	10.50	3,970
Jul 2022	12.00	+20.4%	9.97	12.60	9.97	8,118
Jun 2022	9.97	−5.0%	9.98	10.58	9.50	1,069
May 2022	10.50	+6.1%	9.87	11.57	9.87	1,082
Apr 2022	9.90	−24.7%	12.50	12.50	8.56	7,227
Mar 2022	13.15	−1.9%	13.15	13.15	13.15	1
Feb 2022	13.40	+28.2%	10.97	13.63	9.93	5,910
Jan 2022	10.45	−2.5%	10.55	11.80	8.98	22,113
Dec 2021	10.72	+68.8%	6.35	12.27	6.04	26,095
Nov 2021	6.35	+0.5%	6.45	6.45	6.20	218
Oct 2021	6.32	−12.8%	6.90	7.00	6.32	4,007
Sep 2021	7.25	−14.7%	8.35	8.35	7.20	684
Aug 2021	8.50	−6.6%	8.65	9.63	7.46	5,781
Jul 2021	9.10	−9.6%	10.40	10.95	9.10	17,139
Jun 2021	10.07	−10.4%	11.24	11.55	10.06	22,296
May 2021	11.24	−13.5%	12.50	12.50	9.98	14,365
Apr 2021	13.00	−28.4%	17.95	17.95	12.50	2,026
Mar 2021	18.15	+13.9%	15.93	19.25	15.93	3,026
Feb 2021	15.93	+7.6%	14.10	15.93	12.25	4,500
Jan 2021	14.80	−34.8%	21.70	21.70	14.15	9,112
Dec 2020	22.70	0.0%	22.70	22.70	22.00	50
Nov 2020	22.70	−0.7%	21.75	22.70	21.75	45
Oct 2020	22.85	−0.7%	22.80	22.85	22.80	12
Sep 2020	23.00	−4.4%	23.00	23.00	23.00	202
Jul 2020	24.05	+3.2%	22.75	25.00	22.75	110
Jun 2020	23.30	−3.1%	24.00	24.00	22.85	2,995
Dec 2019	24.05	+4.8%	22.95	24.05	22.95	33
Nov 2019	22.95	0.0%	22.95	22.95	22.95	16
Oct 2019	22.95	−0.2%	24.15	24.15	22.95	37
Sep 2019	23.00	−4.0%	23.00	23.00	23.00	1
Aug 2019	23.95	−5.0%	23.95	23.95	23.95	2
Feb 2019	25.20	−4.9%	25.20	25.20	25.20	1
Jan 2019	26.50	0.0%	26.50	26.50	26.50	1
Dec 2018	26.50	+2.5%	26.50	26.50	26.50	20
Nov 2018	25.85	+12.4%	24.00	27.55	22.00	731
Oct 2018	23.00	+2.2%	23.60	23.60	23.00	22
Sep 2018	22.50	−3.2%	22.50	22.50	22.50	1
Aug 2018	23.25	−1.5%	23.25	23.25	23.25	25
Feb 2018	23.60	0.0%	23.60	23.60	23.60	100
Jan 2018	23.60	+4.9%	23.60	23.60	23.60	1,700
Aug 2017	22.50	0.0%	22.40	22.50	22.40	135
Jul 2017	22.50	−0.2%	21.45	22.50	21.45	46
Jun 2017	22.55	−9.4%	23.70	23.70	22.55	2
May 2017	24.90	−19.7%	29.45	29.45	24.90	876
Apr 2017	31.00	+3.7%	31.00	34.00	31.00	53
Feb 2017	29.90	−0.3%	29.90	29.90	29.90	1
Jan 2017	30.00	0.0%	30.00	30.00	30.00	1
Dec 2016	30.00	+6.8%	29.00	30.00	28.75	30
Oct 2016	28.10	+4.7%	28.10	28.10	28.10	11
Aug 2016	26.85	0.0%	26.00	26.85	25.00	51
Jun 2016	26.85	+4.3%	26.90	26.90	26.85	16
Apr 2016	25.75	−4.6%	28.30	28.30	23.50	311
Mar 2016	27.00	+4.7%	27.00	27.00	27.00	20
Feb 2016	25.80	+0.2%	24.80	25.80	24.80	350
Jan 2016	25.75	+4.5%	25.80	25.80	24.55	140
Dec 2015	24.65	0.0%	24.60	24.65	24.60	1,225
Oct 2015	24.65	−4.8%	27.10	27.10	24.65	70
Aug 2015	25.90	−0.6%	25.30	25.90	24.75	1,169
Jul 2015	26.05	0.0%	26.05	26.05	26.05	1
Jun 2015	26.05	+4.6%	26.00	26.10	26.00	10
Apr 2015	24.90	−3.5%	24.90	24.90	24.90	30
Feb 2015	25.80	+4.5%	23.50	25.85	23.50	115
Jan 2015	24.70	+30.0%	19.90	25.95	19.90	635
Dec 2014	19.00	+40.7%	14.17	19.00	14.17	2,355
Nov 2014	13.50	−9.1%	14.11	14.81	13.36	145
Oct 2014	14.85	−1.4%	15.65	17.00	14.85	810
Sep 2014	15.06	+28.7%	12.28	16.40	12.28	1,354
Aug 2014	11.70	−11.7%	12.59	13.20	11.17	310
Jul 2014	13.25	−5.4%	13.30	13.30	12.64	7
Jun 2014	14.00	−1.5%	14.93	14.93	13.49	8
Apr 2014	14.22	+21.0%	12.30	14.22	12.30	25
Feb 2014	11.75	−9.7%	12.36	12.36	11.75	405
Jan 2014	13.01	−1.0%	13.75	15.90	13.01	416
Dec 2013	13.14	+4.7%	13.17	13.17	12.52	30
Sep 2013	12.55	−5.0%	12.55	12.55	12.55	1
Jul 2013	13.21	+7.1%	12.95	13.21	12.31	795
Jun 2013	12.34	+25.8%	9.80	12.34	9.80	3,223
May 2013	9.81	+4.9%	9.81	9.81	9.81	1
Mar 2013	9.35	+19.9%	8.19	9.35	8.15	86
Jan 2013	7.80	−1.3%	7.79	7.80	7.79	173
Dec 2012	7.90	−1.1%	7.90	7.90	7.90	20
May 2012	7.99	−4.9%	7.99	7.99	7.99	100
Mar 2012	8.40	−0.2%	8.84	8.84	8.40	400
Feb 2012	8.42	−9.7%	8.86	8.86	8.42	200
Jan 2012	9.32	+4.4%	8.49	9.32	8.49	200
Sep 2011	8.93	−4.9%	8.93	8.93	8.93	100
Jun 2011	9.39	−5.0%	9.39	9.39	9.39	100
May 2011	9.88	+5.0%	9.88	9.88	9.88	100
Apr 2011	9.41	+15.5%	8.55	9.41	8.55	300
Mar 2011	8.15	+7.8%	7.93	8.32	7.93	400
Feb 2011	7.56	−0.1%	7.20	7.56	7.20	2,100
Dec 2010	7.57	−14.0%	8.37	8.37	7.57	1,000
Oct 2010	8.80	−4.9%	8.79	9.92	8.79	2,400
Sep 2010	9.25	−4.8%	9.40	9.40	9.25	700
Aug 2010	9.72	−4.5%	10.68	10.68	9.72	1,100
Jul 2010	10.18	+9.1%	9.79	10.60	9.61	4,400
Jun 2010	9.33	−22.5%	11.44	11.44	9.33	1,700
May 2010	12.04	+52.6%	8.25	12.14	8.25	4,700
Mar 2010	7.89	−0.3%	8.30	8.30	7.89	1,200
Feb 2010	7.91	−22.5%	9.70	11.77	7.91	4,800
Jan 2010	10.21	+8.6%	9.87	13.84	9.87	10,200
Dec 2009	9.40	+2.7%	8.70	9.40	7.47	2,400
Nov 2009	9.15	−23.0%	12.46	12.46	9.15	3,600
Oct 2009	11.88	−10.7%	12.65	12.65	11.88	700
Sep 2009	13.31	−5.3%	14.00	14.00	13.31	1,000
Aug 2009	14.05	−13.3%	15.55	15.55	14.05	900
Jul 2009	16.20	−10.0%	17.15	17.15	16.20	1,800
Jun 2009	18.00	−5.5%	18.10	18.90	18.00	700
May 2009	19.05	−4.8%	19.05	19.05	19.05	200
Mar 2009	20.00	0.0%	20.00	20.00	20.00	100
Dec 2008	20.00	0.0%	20.00	20.00	20.00	200
Oct 2008	20.00	0.0%	20.00	20.00	20.00	100
Sep 2008	20.00	−4.8%	20.00	20.00	20.00	100
Jun 2008	21.00	–	20.00	21.00	20.00	400

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	27.94	27.94	27.94	27.94	27.94	232
28 Oct 2026	26.61	26.61	26.61	26.61	26.61	251
27 Oct 2026	25.34	25.35	25.34	25.35	25.35	3,579
26 Oct 2026	24.10	24.15	24.10	24.15	24.12	1,949
23 Oct 2026	23.00	23.00	23.00	23.00	23.00	384
22 Oct 2026	21.91	21.91	21.91	21.91	21.91	26
21 Oct 2026	20.87	20.87	20.87	20.87	20.87	26
19 Oct 2026	19.88	19.88	19.88	19.88	19.88	177
16 Oct 2026	18.94	18.94	18.94	18.94	18.94	195
15 Oct 2026	18.04	18.04	17.27	18.04	18.02	1,121
14 Oct 2026	16.71	17.19	16.71	17.19	–	31
13 Oct 2026	15.65	16.38	15.65	16.38	16.07	1,183
12 Oct 2026	16.49	16.49	15.59	15.60	–	43
9 Oct 2026	16.45	16.54	16.41	16.41	16.48	1,220
8 Oct 2026	17.30	17.30	17.27	17.27	17.29	1,510
7 Oct 2026	18.15	20.05	18.15	18.17	18.15	921
6 Oct 2026	19.10	19.10	19.10	19.10	19.10	32
5 Oct 2026	20.00	20.00	19.10	20.00	–	20
1 Oct 2026	20.00	20.00	19.40	20.00	20.00	2,092
30 Sep 2026	21.00	22.43	20.32	20.40	–	95
29 Sep 2026	23.00	23.60	21.37	21.37	21.67	2,455
28 Sep 2026	22.15	22.50	21.47	22.49	–	69

Prices in ₹ per share as traded, not adjusted.