Aanchal Ispat Limited (BOM:538812)
India · Delayed Price · Currency is INR 5.08
+0.17 (3.46%)
At close: Apr 29, 2025
Aanchal Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 4.91 | 5.15 | 4.67 | 5.08 | 5.08 | 3.46% | 91,984 |
| Apr 28, 2025 | 5.14 | 5.14 | 4.66 | 4.91 | 4.91 | 0.20% | 83,668 |
| Apr 25, 2025 | 4.65 | 4.90 | 4.44 | 4.90 | 4.90 | 4.93% | 435,942 |
| Apr 24, 2025 | 4.25 | 4.69 | 4.25 | 4.67 | 4.67 | 4.47% | 206,924 |
| Apr 23, 2025 | 4.45 | 4.60 | 4.45 | 4.47 | 4.47 | -3.87% | 29,507 |
| Apr 22, 2025 | 4.40 | 4.75 | 4.39 | 4.65 | 4.65 | 1.97% | 18,892 |
| Apr 21, 2025 | 4.68 | 4.70 | 4.29 | 4.56 | 4.56 | 1.79% | 57,513 |
| Apr 17, 2025 | 4.41 | 4.63 | 4.41 | 4.48 | 4.48 | -2.61% | 2,978 |
| Apr 16, 2025 | 4.76 | 4.76 | 4.36 | 4.60 | 4.60 | 1.32% | 14,534 |
| Apr 15, 2025 | 4.93 | 4.93 | 4.53 | 4.54 | 4.54 | -4.62% | 37,431 |
| Apr 11, 2025 | 4.59 | 4.81 | 4.59 | 4.76 | 4.76 | 2.81% | 9,806 |
| Apr 9, 2025 | 4.50 | 4.65 | 4.50 | 4.63 | 4.63 | 4.04% | 18,885 |
| Apr 8, 2025 | 4.32 | 4.45 | 4.15 | 4.45 | 4.45 | 3.97% | 27,241 |
| Apr 7, 2025 | 4.34 | 4.34 | 3.94 | 4.28 | 4.28 | 3.38% | 51,191 |
| Apr 4, 2025 | 4.15 | 4.15 | 3.96 | 4.14 | 4.14 | 4.55% | 9,528 |
| Apr 3, 2025 | 3.81 | 3.96 | 3.81 | 3.96 | 3.96 | 4.76% | 9,305 |
| Apr 2, 2025 | 3.75 | 3.78 | 3.61 | 3.78 | 3.78 | 5.00% | 23,109 |
| Apr 1, 2025 | 3.44 | 3.61 | 3.27 | 3.60 | 3.60 | 4.65% | 17,778 |
| Mar 28, 2025 | 3.43 | 3.55 | 3.26 | 3.44 | 3.44 | 0.29% | 37,104 |
| Mar 27, 2025 | 3.50 | 3.60 | 3.43 | 3.43 | 3.43 | -4.99% | 84,917 |
| Mar 26, 2025 | 3.78 | 3.78 | 3.61 | 3.61 | 3.61 | -5.00% | 62,372 |
| Mar 25, 2025 | 4.10 | 4.18 | 3.80 | 3.80 | 3.80 | -4.76% | 44,483 |
| Mar 24, 2025 | 3.99 | 4.19 | 3.99 | 3.99 | 3.99 | -5.00% | 45,396 |
| Mar 21, 2025 | 3.88 | 4.20 | 3.88 | 4.20 | 4.20 | 3.19% | 49,977 |
| Mar 20, 2025 | 4.06 | 4.08 | 3.88 | 4.07 | 4.07 | -0.25% | 67,870 |
| Mar 19, 2025 | 4.03 | 4.22 | 3.83 | 4.08 | 4.08 | 1.24% | 33,887 |
| Mar 18, 2025 | 4.18 | 4.18 | 3.98 | 4.03 | 4.03 | -3.59% | 31,392 |
| Mar 17, 2025 | 4.40 | 4.58 | 4.18 | 4.18 | 4.18 | -5.00% | 25,634 |
| Mar 13, 2025 | 4.72 | 4.72 | 4.28 | 4.40 | 4.40 | -2.22% | 52,940 |
| Mar 12, 2025 | 4.45 | 4.85 | 4.42 | 4.50 | 4.50 | -3.23% | 18,976 |
| Mar 11, 2025 | 4.55 | 4.69 | 4.55 | 4.65 | 4.65 | 2.20% | 475 |
| Mar 10, 2025 | 4.69 | 4.69 | 4.31 | 4.55 | 4.55 | 1.79% | 10,013 |
| Mar 7, 2025 | 4.79 | 4.79 | 4.37 | 4.47 | 4.47 | -2.40% | 17,274 |
| Mar 6, 2025 | 4.88 | 4.88 | 4.51 | 4.58 | 4.58 | -2.14% | 11,353 |
| Mar 5, 2025 | 4.74 | 4.74 | 4.31 | 4.68 | 4.68 | 3.31% | 8,064 |
| Mar 4, 2025 | 4.43 | 4.59 | 4.21 | 4.53 | 4.53 | 2.26% | 20,144 |
| Mar 3, 2025 | 4.63 | 4.63 | 4.20 | 4.43 | 4.43 | 0.23% | 12,549 |
| Feb 28, 2025 | 4.75 | 4.84 | 4.42 | 4.42 | 4.42 | -4.95% | 5,063 |
| Feb 27, 2025 | 4.67 | 4.67 | 4.24 | 4.65 | 4.65 | 4.26% | 17,915 |
| Feb 25, 2025 | 4.86 | 4.86 | 4.40 | 4.46 | 4.46 | -3.67% | 20,500 |
| Feb 24, 2025 | 4.90 | 5.05 | 4.60 | 4.63 | 4.63 | -4.34% | 15,767 |
| Feb 21, 2025 | 5.03 | 5.04 | 4.57 | 4.84 | 4.84 | 0.83% | 2,923 |
| Feb 20, 2025 | 4.83 | 4.83 | 4.43 | 4.80 | 4.80 | 4.35% | 9,666 |
| Feb 19, 2025 | 4.87 | 4.87 | 4.50 | 4.60 | 4.60 | -0.86% | 14,066 |
| Feb 18, 2025 | 4.70 | 4.71 | 4.34 | 4.64 | 4.64 | 1.75% | 22,311 |
| Feb 17, 2025 | 4.85 | 4.85 | 4.56 | 4.56 | 4.56 | -5.00% | 8,674 |
| Feb 14, 2025 | 4.94 | 4.94 | 4.73 | 4.80 | 4.80 | -3.23% | 9,044 |
| Feb 13, 2025 | 5.08 | 5.08 | 4.83 | 4.96 | 4.96 | -2.36% | 6,568 |
| Feb 12, 2025 | 5.00 | 5.17 | 4.69 | 5.08 | 5.08 | 3.04% | 29,365 |
| Feb 11, 2025 | 5.19 | 5.19 | 4.89 | 4.93 | 4.93 | -4.09% | 24,649 |