SUPER
WAITLIST
  1. Home
  2. Stocks
  3. ANSM
  4. History

ANSM · SUGAR & ALLIED INDUSTRIES

ANSM share price history Ansari Sugar Mills Limited

Ansari Sugar Mills Limited (ANSM) has 1,047 daily sessions on file, from 16 Sep 2016 to 13 Nov 2026. The last close was Rs 29.28. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
16 Sep 2016close Rs 14.43
Last session
13 Nov 2026close Rs 29.28
Sessions on file
1,04757 months
Highest close
Rs 37.797 Jul 2026
Lowest close
Rs 3.4124 Jul 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

ANSM month-end close

21221312026-112016-092019-01ANSM month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202629.2829.2820.73264,6209
Oct 202621.8223.4020.05309,51322
Sep 202622.8126.9022.815,629,03922
Aug 202626.1428.5525.532,329,83319
Jul 202626.7637.7926.1112,065,65223
Jun 202629.0530.3614.2917,934,86620
May 202614.4414.5312.424,436,09517
Apr 202613.1314.219.074,199,70122
Mar 20269.2210.699.22247,57120
Feb 202611.8713.8111.87166,46719
Jan 202614.3915.2513.581,444,51722
Dec 202514.2915.6514.27710,03422
Nov 202514.6516.3813.563,592,21020
Oct 202514.5317.2914.332,792,84323
Sep 202515.7923.0115.794,543,56522
Aug 202519.0219.026.811,182,02311
Jan 20205.817.155.75316,00019
Dec 20196.607.266.58124,00017
Nov 20196.937.155.851,272,50018
Oct 20195.855.853.90536,00020
Sep 20194.004.203.7625,5004
Aug 20194.284.383.8050,50010
Jul 20193.414.673.4149,0007
Jun 20195.036.004.60279,00011
May 20195.055.563.51178,50015
Apr 20195.798.005.71404,50018
Mar 20197.509.507.50352,50021
Feb 20198.6112.048.00876,00019
Jan 20199.7511.309.11621,00023
Dec 201810.6814.5010.68362,50018
Nov 201813.5315.0012.75324,00021
Oct 201813.2416.8912.50994,50017
Sep 201813.2515.3413.25142,00015
Aug 201815.5016.5714.57608,00018
Jul 201815.8720.0015.74915,50018
Jun 201820.5822.6918.77678,50018
May 201822.2522.8420.051,393,50020
Apr 201821.5026.0021.501,398,50021
Mar 201823.7524.3521.81330,50017
Feb 201824.4525.8523.001,711,00019
Jan 201824.5024.5011.502,774,00023
Dec 201711.4514.3010.281,075,50017
Nov 201711.4512.079.50337,50022
Oct 20179.7613.859.65404,50021
Sep 201714.6015.2313.58567,00019
Aug 201713.8521.1713.73783,00022
Jul 201720.1722.1917.061,060,50021
Jun 201718.2826.7218.281,764,00018
May 201727.3336.9317.603,094,00022
Apr 201716.6016.6014.51115,00016
Mar 201715.0016.1014.42388,00019
Feb 201714.9419.7214.94262,00019
Jan 201720.5221.0014.751,088,50021
Dec 201614.6115.5114.50168,50018
Nov 201615.2115.7914.97351,50022
Oct 201615.4016.0314.76216,00019
Sep 201615.2416.5814.43333,50011

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202629.28+9.99%64,397
12 Nov 202626.62+10.00%60,599
11 Nov 202624.20+10.00%35,248
10 Nov 202622.00+0.23%69,400
6 Nov 202621.95+5.89%2,489
5 Nov 202620.73-5.77%3,250
4 Nov 202622.00-0.45%5,211
3 Nov 202622.10+2.50%5,546
2 Nov 202621.56-1.19%18,480
30 Oct 202621.82+2.97%5,802
29 Oct 202621.19-4.46%3,392
28 Oct 202622.18+5.02%6,763
27 Oct 202621.120.00%243
26 Oct 202621.12-0.09%5,486
23 Oct 202621.14+5.44%39,878
22 Oct 202620.05-5.42%16,833
21 Oct 202621.20-0.89%24,420
20 Oct 202621.39+3.28%45,758
19 Oct 202620.71-1.94%2,129
16 Oct 202621.12-1.72%7,239
15 Oct 202621.49-0.14%6,134
14 Oct 202621.52+0.94%11,269
13 Oct 202621.32-0.88%27,754
12 Oct 202621.51-2.93%22,492
9 Oct 202622.16-3.48%3,915
8 Oct 202622.96-0.17%2,288
7 Oct 202623.00-0.95%1,913
6 Oct 202623.22+4.36%54,863
5 Oct 202622.25-4.91%698
2 Oct 202623.40+2.05%1,350
1 Oct 202622.93+0.53%18,894
30 Sep 202622.81-1.26%54,384
29 Sep 202623.10-4.27%4,154,023
28 Sep 202624.13+1.00%7,315
25 Sep 202623.89+3.11%16,352
24 Sep 202623.17-2.93%60,529
23 Sep 202623.87-5.58%75,183
22 Sep 202625.28-6.02%125,904
21 Sep 202626.90+9.84%575,977
18 Sep 202624.49+1.91%14,100
17 Sep 202624.03-0.54%5,112
16 Sep 202624.16-0.74%5,197
15 Sep 202624.34+3.57%166,072
14 Sep 202623.50-0.30%1,222
11 Sep 202623.57-1.59%42,370
10 Sep 202623.95-4.31%10,946
9 Sep 202625.03-3.69%102,616
8 Sep 202625.99+1.52%32,015
7 Sep 202625.60-1.69%29,629
4 Sep 202626.04+2.40%118,597
3 Sep 202625.43-2.08%23,191
2 Sep 202625.97-0.19%3,533
1 Sep 202626.02-0.46%4,772
31 Aug 202626.14-2.13%7,814
28 Aug 202626.71-0.96%12,483
27 Aug 202626.97-0.07%260,304
25 Aug 202626.99-2.42%2,662
24 Aug 202627.66+2.22%16,758
21 Aug 202627.06+1.23%366,129
20 Aug 202626.73-6.37%74,698

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

ANSM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,047 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on ANSM

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .