Ankit Metal & Power Limited (BOM:532870)
India · Delayed Price · Currency is INR 1.610
-0.040 (-2.42%)
At close: May 6, 2026
Ankit Metal & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 1.59 | 1.60 | 1.52 | 1.56 | 1.56 | -1.89% | 6,743 |
| Apr 21, 2026 | 1.58 | 1.64 | 1.58 | 1.59 | 1.59 | 0.63% | 26,082 |
| Apr 20, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | - | 3,540 |
| Apr 17, 2026 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -2.47% | 2,603 |
| Apr 16, 2026 | 1.58 | 1.63 | 1.51 | 1.62 | 1.62 | 2.53% | 17,483 |
| Apr 15, 2026 | 1.56 | 1.58 | 1.53 | 1.58 | 1.58 | -0.63% | 10,999 |
| Apr 13, 2026 | 1.49 | 1.59 | 1.49 | 1.59 | 1.59 | 3.92% | 665 |
| Apr 10, 2026 | 1.58 | 1.60 | 1.50 | 1.53 | 1.53 | -1.29% | 2,543 |
| Apr 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 3,818 |
| Apr 8, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 4.76% | 366 |
| Apr 7, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | - | 15,321 |
| Apr 6, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 5.00% | 3,100 |
| Apr 2, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 112 |
| Apr 1, 2026 | 1.29 | 1.36 | 1.26 | 1.36 | 1.36 | 3.03% | 11,297 |
| Mar 30, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -4.35% | 14,043 |
| Mar 27, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -4.83% | 3,917 |
| 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 |