Ankit Metal & Power Limited (BOM:532870)
India · Delayed Price · Currency is INR 1.480
-0.020 (-1.33%)
At close: Jul 6, 2026
Ankit Metal & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1.50 | 1.53 | 1.45 | 1.48 | 1.48 | -1.33% | 15,947 |
| Jul 3, 2026 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | - | 9,698 |
| Jul 2, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | - | 9,886 |
| Jul 1, 2026 | 1.46 | 1.52 | 1.39 | 1.50 | 1.50 | 2.74% | 3,329 |
| Jun 30, 2026 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | - | 5,790 |
| Jun 29, 2026 | 1.47 | 1.52 | 1.46 | 1.46 | 1.46 | -4.58% | 2,912 |
| Jun 25, 2026 | 1.53 | 1.53 | 1.48 | 1.53 | 1.53 | - | 4,078 |
| Jun 24, 2026 | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | 3.38% | 15,854 |
| Jun 23, 2026 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -4.52% | 2,258 |
| Jun 22, 2026 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | - | 9,278 |
| Jun 19, 2026 | 1.55 | 1.55 | 1.48 | 1.55 | 1.55 | - | 20,773 |
| Jun 18, 2026 | 1.60 | 1.60 | 1.48 | 1.55 | 1.55 | - | 7,057 |
| Jun 17, 2026 | 1.55 | 1.55 | 1.48 | 1.55 | 1.55 | - | 19,013 |
| Jun 16, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | 458 |
| Jun 15, 2026 | 1.54 | 1.61 | 1.54 | 1.57 | 1.57 | - | 3,266 |
| Jun 12, 2026 | 1.57 | 1.57 | 1.50 | 1.57 | 1.57 | - | 12,547 |
| Jun 11, 2026 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | -3.09% | 4,364 |
| Jun 10, 2026 | 1.59 | 1.63 | 1.49 | 1.62 | 1.62 | 3.85% | 23,090 |
| Jun 9, 2026 | 1.56 | 1.56 | 1.50 | 1.56 | 1.56 | - | 8,948 |
| Jun 8, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | -0.64% | 1,255 |
| Jun 5, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | - | 1,558 |
| Jun 4, 2026 | 1.57 | 1.57 | 1.50 | 1.57 | 1.57 | - | 1,069 |
| Jun 3, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | 3.29% | 3,007 |
| Jun 2, 2026 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -3.80% | 3,650 |
| Jun 1, 2026 | 1.58 | 1.58 | 1.53 | 1.58 | 1.58 | -0.63% | 659 |
| May 29, 2026 | 1.59 | 1.59 | 1.52 | 1.59 | 1.59 | - | 884 |
| May 27, 2026 | 1.59 | 1.59 | 1.52 | 1.59 | 1.59 | - | 4,927 |
| May 26, 2026 | 1.59 | 1.59 | 1.53 | 1.59 | 1.59 | -0.63% | 1,541 |
| May 25, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | - | 12,477 |
| May 22, 2026 | 1.55 | 1.63 | 1.55 | 1.60 | 1.60 | -1.84% | 82 |
| May 21, 2026 | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | 3.16% | 1,552 |
| May 20, 2026 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -4.82% | 1,062 |
| May 19, 2026 | 1.66 | 1.66 | 1.61 | 1.66 | 1.66 | -1.78% | 2,347 |
| May 18, 2026 | 1.67 | 1.74 | 1.62 | 1.69 | 1.69 | -0.59% | 48,598 |
| May 15, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 1.19% | 7,072 |
| May 14, 2026 | 1.72 | 1.80 | 1.68 | 1.68 | 1.68 | -2.33% | 8,365 |
| May 13, 2026 | 1.64 | 1.72 | 1.60 | 1.72 | 1.72 | 4.88% | 5,883 |
| May 12, 2026 | 1.68 | 1.68 | 1.60 | 1.64 | 1.64 | -2.38% | 1,999 |
| May 11, 2026 | 1.69 | 1.69 | 1.61 | 1.68 | 1.68 | -0.59% | 19,110 |
| May 8, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 3.05% | 10,126 |
| May 7, 2026 | 1.69 | 1.69 | 1.60 | 1.64 | 1.64 | 1.86% | 13,998 |
| May 6, 2026 | 1.60 | 1.69 | 1.60 | 1.61 | 1.61 | -2.42% | 9,316 |
| May 5, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | 4.43% | 8,026 |
| May 4, 2026 | 1.61 | 1.66 | 1.55 | 1.58 | 1.58 | -1.86% | 7,889 |
| Apr 30, 2026 | 1.60 | 1.66 | 1.60 | 1.61 | 1.61 | 0.63% | 18,553 |
| Apr 29, 2026 | 1.66 | 1.68 | 1.58 | 1.60 | 1.60 | -3.61% | 16,034 |
| Apr 28, 2026 | 1.60 | 1.66 | 1.58 | 1.66 | 1.66 | 3.75% | 3,726 |
| Apr 27, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | - | 4,963 |
| Apr 24, 2026 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | 1.91% | 5,778 |
| Apr 23, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | 0.64% | 3,535 |