Ankit Metal & Power Limited (BOM:532870)
India · Delayed Price · Currency is INR 1.790
+0.080 (4.68%)
At close: Jan 21, 2026
Ankit Metal & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.71 | 1.79 | 1.63 | 1.79 | 1.79 | 4.68% | 6,728 |
| Jan 20, 2026 | 1.76 | 1.82 | 1.71 | 1.71 | 1.71 | -2.29% | 1,322 |
| Jan 19, 2026 | 1.74 | 1.78 | 1.70 | 1.75 | 1.75 | -0.57% | 3,724 |
| Jan 16, 2026 | 1.76 | 1.76 | 1.68 | 1.76 | 1.76 | - | 4,092 |
| Jan 14, 2026 | 1.76 | 1.76 | 1.68 | 1.76 | 1.76 | - | 4,191 |
| Jan 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | 200 |
| Jan 12, 2026 | 1.71 | 1.79 | 1.63 | 1.70 | 1.70 | -0.58% | 17,909 |
| Jan 9, 2026 | 1.70 | 1.78 | 1.70 | 1.71 | 1.71 | -3.93% | 6,748 |
| Jan 8, 2026 | 1.71 | 1.78 | 1.70 | 1.78 | 1.78 | 4.71% | 3,799 |
| Jan 7, 2026 | 1.71 | 1.78 | 1.69 | 1.70 | 1.70 | -3.95% | 12,240 |
| Jan 6, 2026 | 1.75 | 1.79 | 1.70 | 1.77 | 1.77 | -0.56% | 3,046 |
| Jan 5, 2026 | 1.78 | 1.80 | 1.70 | 1.78 | 1.78 | - | 23,010 |
| Jan 2, 2026 | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | -0.56% | 1,381 |
| Jan 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 1 |
| Dec 31, 2025 | 1.75 | 1.79 | 1.70 | 1.79 | 1.79 | 0.56% | 21,473 |
| Dec 30, 2025 | 1.74 | 1.79 | 1.67 | 1.78 | 1.78 | 2.30% | 3,562 |
| Dec 29, 2025 | 1.77 | 1.77 | 1.69 | 1.74 | 1.74 | 2.96% | 8,715 |
| Dec 26, 2025 | 1.67 | 1.75 | 1.67 | 1.69 | 1.69 | 1.20% | 2,026 |
| Dec 24, 2025 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -4.57% | 20,267 |
| Dec 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 175 |
| Dec 22, 2025 | 1.76 | 1.76 | 1.68 | 1.75 | 1.75 | -0.57% | 1,630 |
| Dec 19, 2025 | 1.76 | 1.76 | 1.69 | 1.76 | 1.76 | -0.56% | 2,184 |
| Dec 18, 2025 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -1.12% | 1,135 |
| Dec 17, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | - | 1,151 |
| Dec 16, 2025 | 1.82 | 1.82 | 1.70 | 1.79 | 1.79 | 0.56% | 1,439 |
| Dec 15, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 1,525 |
| Dec 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 1,003 |
| Dec 11, 2025 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | -0.56% | 2,953 |
| Dec 10, 2025 | 1.73 | 1.80 | 1.73 | 1.79 | 1.79 | -1.65% | 12,200 |
| Dec 9, 2025 | 1.75 | 1.82 | 1.73 | 1.82 | 1.82 | - | 16,351 |
| Dec 8, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | 1.11% | 540 |
| Dec 5, 2025 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | - | 297 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 132 |
| Dec 3, 2025 | 1.75 | 1.80 | 1.74 | 1.80 | 1.80 | 2.86% | 411 |
| Dec 2, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -4.37% | 3,500 |
| Dec 1, 2025 | 1.83 | 1.83 | 1.72 | 1.83 | 1.83 | 1.67% | 4,445 |
| Nov 28, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | -1.10% | 1,200 |
| Nov 27, 2025 | 1.86 | 1.86 | 1.79 | 1.82 | 1.82 | -3.19% | 2,427 |
| Nov 26, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 3.30% | 56 |
| Nov 25, 2025 | 1.75 | 1.84 | 1.75 | 1.82 | 1.82 | -1.09% | 5,861 |
| Nov 24, 2025 | 1.80 | 1.85 | 1.71 | 1.84 | 1.84 | 2.22% | 3,666 |
| Nov 20, 2025 | 1.79 | 1.83 | 1.72 | 1.80 | 1.80 | 0.56% | 42,942 |
| Nov 19, 2025 | 1.80 | 1.80 | 1.71 | 1.79 | 1.79 | -0.56% | 2,012 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 101 |
| Nov 17, 2025 | 1.73 | 1.80 | 1.65 | 1.80 | 1.80 | 4.05% | 16,010 |
| Nov 14, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 2,716 |
| Nov 13, 2025 | 1.75 | 1.75 | 1.64 | 1.73 | 1.73 | 1.76% | 4,600 |
| Nov 12, 2025 | 1.76 | 1.76 | 1.66 | 1.70 | 1.70 | 0.59% | 5,982 |
| Nov 11, 2025 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | -1.74% | 3,738 |
| Nov 10, 2025 | 1.65 | 1.76 | 1.65 | 1.72 | 1.72 | 1.18% | 1,845 |