Ankit Metal & Power Limited (BOM:532870)
India · Delayed Price · Currency is INR 1.450
-0.020 (-1.36%)
At close: Mar 25, 2026
Ankit Metal & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | -1.36% | 27,663 |
| Mar 24, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | -3.29% | 6,265 |
| Mar 23, 2026 | 1.51 | 1.52 | 1.41 | 1.52 | 1.52 | 2.70% | 29,114 |
| Mar 20, 2026 | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | - | 1,915 |
| Mar 19, 2026 | 1.57 | 1.57 | 1.46 | 1.48 | 1.48 | -3.27% | 11,710 |
| Mar 18, 2026 | 1.53 | 1.53 | 1.49 | 1.53 | 1.53 | -1.92% | 5,841 |
| Mar 17, 2026 | 1.55 | 1.57 | 1.50 | 1.56 | 1.56 | -0.64% | 2,733 |
| Mar 16, 2026 | 1.48 | 1.57 | 1.48 | 1.57 | 1.57 | 1.29% | 35,612 |
| Mar 13, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -4.91% | 6,939 |
| Mar 12, 2026 | 1.68 | 1.68 | 1.54 | 1.63 | 1.63 | 0.62% | 14,018 |
| Mar 11, 2026 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -4.71% | 6,894 |
| Mar 10, 2026 | 1.71 | 1.71 | 1.64 | 1.70 | 1.70 | -1.16% | 15,249 |
| Mar 9, 2026 | 1.70 | 1.77 | 1.62 | 1.72 | 1.72 | 1.18% | 15,885 |
| Mar 6, 2026 | 1.73 | 1.73 | 1.65 | 1.70 | 1.70 | -1.73% | 3,532 |
| Mar 5, 2026 | 1.67 | 1.74 | 1.59 | 1.73 | 1.73 | 3.59% | 5,608 |
| Mar 4, 2026 | 1.73 | 1.73 | 1.60 | 1.67 | 1.67 | 0.60% | 6,806 |
| Mar 2, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -4.60% | 12,850 |
| Feb 27, 2026 | 1.75 | 1.75 | 1.65 | 1.74 | 1.74 | 2.35% | 1,474 |
| Feb 26, 2026 | 1.75 | 1.75 | 1.63 | 1.70 | 1.70 | 1.19% | 13,743 |
| Feb 25, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -3.45% | 478 |
| Feb 24, 2026 | 1.76 | 1.76 | 1.69 | 1.74 | 1.74 | 2.96% | 1,657 |
| Feb 23, 2026 | 1.65 | 1.75 | 1.65 | 1.69 | 1.69 | -0.59% | 3,458 |
| Feb 20, 2026 | 1.70 | 1.76 | 1.70 | 1.70 | 1.70 | 0.59% | 341 |
| Feb 19, 2026 | 1.68 | 1.77 | 1.68 | 1.69 | 1.69 | -1.17% | 1,004 |
| Feb 18, 2026 | 1.69 | 1.75 | 1.68 | 1.71 | 1.71 | 1.79% | 1,557 |
| Feb 17, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | -2.89% | 6,792 |
| Feb 16, 2026 | 1.72 | 1.75 | 1.68 | 1.73 | 1.73 | 0.58% | 11,760 |
| Feb 13, 2026 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | 1.78% | 2,962 |
| Feb 12, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.74% | 996 |
| Feb 11, 2026 | 1.74 | 1.78 | 1.65 | 1.72 | 1.72 | 1.18% | 16,172 |
| Feb 10, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -4.49% | 26,356 |
| Feb 9, 2026 | 1.79 | 1.79 | 1.65 | 1.78 | 1.78 | 3.49% | 4,471 |
| Feb 6, 2026 | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | 2.38% | 17,981 |
| Feb 5, 2026 | 1.67 | 1.75 | 1.67 | 1.68 | 1.68 | -4.00% | 6,401 |
| Feb 4, 2026 | 1.71 | 1.78 | 1.67 | 1.75 | 1.75 | 2.34% | 3,748 |
| Feb 3, 2026 | 1.62 | 1.75 | 1.62 | 1.71 | 1.71 | 0.59% | 47,845 |
| Feb 2, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 1,409 |
| Feb 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 3,583 |
| Jan 30, 2026 | 1.69 | 1.73 | 1.62 | 1.70 | 1.70 | 0.59% | 13,049 |
| Jan 29, 2026 | 1.68 | 1.75 | 1.67 | 1.69 | 1.69 | -3.43% | 24,729 |
| Jan 28, 2026 | 1.76 | 1.76 | 1.66 | 1.75 | 1.75 | 1.16% | 6,982 |
| Jan 27, 2026 | 1.68 | 1.78 | 1.68 | 1.73 | 1.73 | -1.14% | 27,567 |
| Jan 23, 2026 | 1.77 | 1.77 | 1.70 | 1.75 | 1.75 | -1.13% | 19,875 |
| Jan 22, 2026 | 1.74 | 1.77 | 1.72 | 1.77 | 1.77 | -1.12% | 2,424 |
| 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 |