Ankit Metal & Power Limited (BOM:532870)
India · Delayed Price · Currency is INR 1.920
+0.030 (1.59%)
At close: Sep 25, 2026
Ankit Metal & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | 8,676 |
| Sep 24, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 1.61% | 12,113 |
| Sep 23, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | 8,558 |
| Sep 22, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 1.67% | 20,495 |
| Sep 21, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 39,801 |
| Sep 18, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | 21,516 |
| Sep 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | 2,678 |
| Sep 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | 13,420 |
| Sep 15, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | 56,414 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 1,200 |
| Sep 8, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | 2,223 |
| Sep 7, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | - | 1,819 |
| Sep 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | 1,000 |
| Sep 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | 8,221 |
| Sep 1, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 304 |
| Aug 28, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 11,000 |
| Aug 27, 2026 | 1.98 | 1.98 | 1.80 | 1.80 | 1.80 | -4.76% | 36,622 |
| Aug 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.00% | 13,529 |
| Aug 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.65% | 20,134 |
| Aug 24, 2026 | 1.72 | 1.73 | 1.66 | 1.72 | 1.72 | 4.24% | 61,785 |
| Aug 21, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 4.43% | 33,750 |
| Aug 20, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 4.64% | 894 |
| Aug 19, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | 0.67% | 100 |
| Aug 18, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 2,976 |
| Aug 17, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -4.46% | 4,623 |
| 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 |