Ankit Metal & Power Limited (BOM:532870)
India · Delayed Price · Currency is INR 1.950
+0.010 (0.52%)
At close: Sep 3, 2025
Ankit Metal & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.96 | 1.96 | 1.85 | 1.94 | 1.94 | 1.04% | 8,569 |
| Sep 1, 2025 | 1.81 | 1.98 | 1.81 | 1.92 | 1.92 | 1.59% | 2,897 |
| Aug 29, 2025 | 1.95 | 1.99 | 1.85 | 1.89 | 1.89 | -0.53% | 10,629 |
| Aug 28, 2025 | 1.85 | 1.93 | 1.75 | 1.90 | 1.90 | 3.26% | 16,400 |
| Aug 26, 2025 | 1.93 | 1.93 | 1.84 | 1.84 | 1.84 | -4.66% | 362,734 |
| Aug 25, 2025 | 1.95 | 1.95 | 1.81 | 1.93 | 1.93 | 2.12% | 10,825 |
| Aug 22, 2025 | 2.00 | 2.00 | 1.88 | 1.89 | 1.89 | -4.06% | 6,998 |
| Aug 21, 2025 | 1.89 | 1.97 | 1.89 | 1.97 | 1.97 | 4.23% | 80 |
| Aug 20, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 1,353 |
| Aug 19, 2025 | 1.94 | 1.94 | 1.86 | 1.90 | 1.90 | -2.06% | 8,448 |
| Aug 18, 2025 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | - | 10,188 |
| Aug 14, 2025 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | 0.52% | 3,811 |
| Aug 13, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -0.52% | 1,023 |
| Aug 12, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 3,375 |
| Aug 11, 2025 | 1.86 | 1.98 | 1.86 | 1.94 | 1.94 | -0.51% | 4,434 |
| Aug 8, 2025 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | -0.51% | 4,875 |
| Aug 7, 2025 | 1.90 | 2.04 | 1.90 | 1.96 | 1.96 | - | 4,346 |
| Aug 6, 2025 | 1.95 | 1.99 | 1.90 | 1.96 | 1.96 | -1.51% | 4,911 |
| Aug 5, 2025 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | 3.65% | 276 |
| Aug 4, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | -3.52% | 6,179 |
| Aug 1, 2025 | 2.06 | 2.06 | 1.99 | 1.99 | 1.99 | - | 1,135 |
| Jul 31, 2025 | 1.86 | 1.99 | 1.86 | 1.99 | 1.99 | 2.58% | 4,592 |
| Jul 30, 2025 | 1.98 | 2.02 | 1.92 | 1.94 | 1.94 | -2.02% | 8,096 |
| Jul 29, 2025 | 1.91 | 1.98 | 1.90 | 1.98 | 1.98 | -1.00% | 22,840 |
| Jul 28, 2025 | 2.08 | 2.08 | 1.95 | 2.00 | 2.00 | -1.96% | 2,651 |
| Jul 25, 2025 | 2.07 | 2.07 | 1.97 | 2.04 | 2.04 | -1.45% | 16,773 |
| Jul 24, 2025 | 2.00 | 2.07 | 1.95 | 2.07 | 2.07 | 3.50% | 8,785 |
| Jul 23, 2025 | 2.00 | 2.07 | 1.92 | 2.00 | 2.00 | - | 29,602 |
| Jul 22, 2025 | 2.03 | 2.07 | 1.95 | 2.00 | 2.00 | -1.48% | 10,213 |
| Jul 21, 2025 | 1.92 | 2.07 | 1.92 | 2.03 | 2.03 | 0.50% | 5,469 |
| Jul 18, 2025 | 1.95 | 2.07 | 1.95 | 2.02 | 2.02 | -1.46% | 11,358 |
| Jul 17, 2025 | 2.02 | 2.10 | 1.90 | 2.05 | 2.05 | 2.50% | 34,559 |
| Jul 16, 2025 | 2.03 | 2.03 | 1.92 | 2.00 | 2.00 | -0.99% | 5,103 |
| Jul 15, 2025 | 1.90 | 2.03 | 1.90 | 2.02 | 2.02 | 3.06% | 9,971 |
| Jul 14, 2025 | 2.04 | 2.04 | 1.95 | 1.96 | 1.96 | -4.39% | 26,000 |
| Jul 11, 2025 | 1.97 | 2.05 | 1.97 | 2.05 | 2.05 | 4.06% | 5,050 |
| Jul 10, 2025 | 2.08 | 2.08 | 1.96 | 1.97 | 1.97 | -4.37% | 5,998 |
| Jul 9, 2025 | 1.92 | 2.10 | 1.92 | 2.06 | 2.06 | 3.00% | 28,391 |
| Jul 8, 2025 | 2.00 | 2.09 | 1.92 | 2.00 | 2.00 | - | 18,365 |
| Jul 7, 2025 | 2.03 | 2.03 | 1.92 | 2.00 | 2.00 | 0.50% | 16,876 |
| Jul 4, 2025 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | 2.05% | 5,999 |
| Jul 3, 2025 | 2.08 | 2.08 | 1.91 | 1.95 | 1.95 | -2.50% | 9,197 |
| Jul 2, 2025 | 2.10 | 2.10 | 1.99 | 2.00 | 2.00 | -4.31% | 33,625 |
| Jul 1, 2025 | 2.03 | 2.13 | 1.96 | 2.09 | 2.09 | 2.96% | 19,234 |
| Jun 30, 2025 | 2.12 | 2.13 | 2.00 | 2.03 | 2.03 | - | 16,326 |
| Jun 27, 2025 | 2.00 | 2.04 | 1.96 | 2.03 | 2.03 | 4.10% | 24,136 |
| Jun 26, 2025 | 2.03 | 2.06 | 1.93 | 1.95 | 1.95 | -3.94% | 89,489 |
| Jun 25, 2025 | 2.08 | 2.08 | 2.00 | 2.03 | 2.03 | -2.40% | 10,431 |
| Jun 24, 2025 | 2.02 | 2.19 | 2.02 | 2.08 | 2.08 | -1.89% | 2,798 |
| Jun 23, 2025 | 2.08 | 2.13 | 1.99 | 2.12 | 2.12 | 4.43% | 35,690 |