Ankit Metal & Power Limited (BOM:532870)
India · Delayed Price · Currency is INR 1.570
0.00 (0.00%)
At close: Aug 14, 2026
Ankit Metal & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.57 | 1.57 | 1.53 | 1.57 | 1.57 | - | 10,470 |
| Aug 13, 2026 | 1.57 | 1.57 | 1.52 | 1.57 | 1.57 | -0.63% | 8,473 |
| Aug 12, 2026 | 1.58 | 1.58 | 1.52 | 1.58 | 1.58 | -1.25% | 476 |
| Aug 11, 2026 | 1.55 | 1.60 | 1.51 | 1.60 | 1.60 | 3.23% | 11,719 |
| Aug 10, 2026 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -3.13% | 2,289 |
| Aug 7, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 4.58% | 9,259 |
| Aug 6, 2026 | 1.57 | 1.63 | 1.53 | 1.53 | 1.53 | -2.55% | 8,645 |
| Aug 5, 2026 | 1.60 | 1.62 | 1.57 | 1.57 | 1.57 | -4.85% | 2,403 |
| Aug 4, 2026 | 1.58 | 1.65 | 1.53 | 1.65 | 1.65 | 4.43% | 1,304 |
| Aug 3, 2026 | 1.61 | 1.68 | 1.53 | 1.58 | 1.58 | -1.86% | 3,371 |
| Jul 31, 2026 | 1.47 | 1.61 | 1.47 | 1.61 | 1.61 | 4.55% | 28,961 |
| Jul 30, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | -0.65% | 2,315 |
| Jul 29, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | 1.97% | 529 |
| Jul 28, 2026 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | 4.83% | 1,962 |
| Jul 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 74 |
| Jul 23, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | - | 9,358 |
| Jul 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 103 |
| Jul 20, 2026 | 1.48 | 1.54 | 1.45 | 1.45 | 1.45 | -2.03% | 1,696 |
| Jul 17, 2026 | 1.47 | 1.50 | 1.43 | 1.48 | 1.48 | -1.33% | 1,096 |
| Jul 16, 2026 | 1.47 | 1.50 | 1.44 | 1.50 | 1.50 | 2.04% | 5,509 |
| Jul 15, 2026 | 1.54 | 1.60 | 1.47 | 1.47 | 1.47 | -4.55% | 4,976 |
| Jul 14, 2026 | 1.47 | 1.54 | 1.42 | 1.54 | 1.54 | 4.76% | 2,033 |
| Jul 13, 2026 | 1.47 | 1.47 | 1.40 | 1.47 | 1.47 | - | 4,180 |
| Jul 10, 2026 | 1.46 | 1.53 | 1.46 | 1.47 | 1.47 | -3.92% | 10,650 |
| Jul 9, 2026 | 1.46 | 1.53 | 1.41 | 1.53 | 1.53 | 4.79% | 8,445 |
| Jul 8, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 2,080 |
| Jul 7, 2026 | 1.45 | 1.48 | 1.41 | 1.48 | 1.48 | - | 5,128 |
| 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 |