Aanchal Ispat Limited (BOM:538812)
India · Delayed Price · Currency is INR 53.85
+2.56 (4.99%)
At close: Oct 15, 2026
Aanchal Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 53.85 | 53.85 | 53.80 | 53.85 | 53.85 | 4.99% | 18,778 |
| Oct 14, 2026 | 49.00 | 51.29 | 48.94 | 51.29 | 51.29 | 4.99% | 31,335 |
| Oct 13, 2026 | 48.02 | 49.34 | 47.92 | 48.85 | 48.85 | -3.15% | 20,851 |
| Oct 12, 2026 | 48.79 | 52.70 | 48.79 | 50.44 | 50.44 | -1.77% | 102,138 |
| Oct 9, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -5.00% | 2,500 |
| Oct 8, 2026 | 57.90 | 57.90 | 54.05 | 54.05 | 54.05 | -4.99% | 30,606 |
| Oct 7, 2026 | 57.12 | 59.89 | 56.89 | 56.89 | 56.89 | -4.99% | 57,023 |
| Oct 6, 2026 | 63.50 | 63.50 | 59.88 | 59.88 | 59.88 | -5.00% | 7,084 |
| Oct 5, 2026 | 62.21 | 64.85 | 62.00 | 63.03 | 63.03 | 1.32% | 1,382 |
| Oct 1, 2026 | 64.98 | 65.30 | 62.20 | 62.21 | 62.21 | -3.51% | 3,478 |
| Sep 30, 2026 | 65.00 | 65.00 | 62.42 | 64.47 | 64.47 | -1.10% | 1,548 |
| Sep 29, 2026 | 66.76 | 68.00 | 63.99 | 65.19 | 65.19 | -3.21% | 3,787 |
| Sep 28, 2026 | 64.45 | 67.79 | 62.10 | 67.35 | 67.35 | 3.17% | 6,762 |
| Sep 25, 2026 | 63.60 | 68.04 | 62.11 | 65.28 | 65.28 | 0.59% | 15,637 |
| Sep 24, 2026 | 66.56 | 66.56 | 64.00 | 64.90 | 64.90 | -0.54% | 1,516 |
| Sep 23, 2026 | 65.99 | 65.99 | 64.00 | 65.25 | 65.25 | -2.16% | 4,079 |
| Sep 22, 2026 | 65.57 | 66.97 | 63.20 | 66.69 | 66.69 | 1.05% | 2,016 |
| Sep 21, 2026 | 64.42 | 66.00 | 61.51 | 66.00 | 66.00 | 1.95% | 5,197 |
| Sep 18, 2026 | 65.00 | 66.00 | 63.22 | 64.74 | 64.74 | -1.91% | 2,774 |
| Sep 17, 2026 | 66.17 | 66.17 | 66.00 | 66.00 | 66.00 | -0.75% | 50 |
| Sep 16, 2026 | 63.30 | 67.95 | 63.11 | 66.50 | 66.50 | 0.59% | 2,687 |
| Sep 15, 2026 | 67.20 | 68.40 | 63.23 | 66.11 | 66.11 | -0.53% | 11,255 |
| Sep 11, 2026 | 64.00 | 67.29 | 61.20 | 66.46 | 66.46 | 3.70% | 13,381 |
| Sep 10, 2026 | 65.00 | 65.98 | 63.00 | 64.09 | 64.09 | 0.14% | 974 |
| Sep 9, 2026 | 66.00 | 66.87 | 63.00 | 64.00 | 64.00 | -0.59% | 24,319 |
| Sep 8, 2026 | 67.03 | 67.03 | 64.15 | 64.38 | 64.38 | -4.48% | 541 |
| Sep 7, 2026 | 66.51 | 67.47 | 63.19 | 67.40 | 67.40 | 1.34% | 23,356 |
| Sep 4, 2026 | 64.00 | 67.19 | 64.00 | 66.51 | 66.51 | 2.51% | 1,689 |
| Sep 3, 2026 | 67.99 | 67.99 | 64.11 | 64.88 | 64.88 | -0.72% | 3,575 |
| Sep 2, 2026 | 66.54 | 68.40 | 65.00 | 65.35 | 65.35 | -1.79% | 1,415 |
| Sep 1, 2026 | 66.00 | 68.70 | 65.15 | 66.54 | 66.54 | -0.97% | 2,791 |
| Aug 31, 2026 | 66.85 | 67.50 | 65.50 | 67.19 | 67.19 | 0.33% | 10,890 |
| Aug 28, 2026 | 68.66 | 69.00 | 65.32 | 66.97 | 66.97 | -2.59% | 15,131 |
| Aug 27, 2026 | 69.50 | 72.49 | 67.90 | 68.75 | 68.75 | -3.81% | 38,506 |
| Aug 26, 2026 | 72.40 | 72.40 | 69.01 | 71.47 | 71.47 | -0.71% | 23,610 |
| Aug 25, 2026 | 71.99 | 72.98 | 70.11 | 71.98 | 71.98 | 0.97% | 23,462 |
| Aug 24, 2026 | 72.49 | 73.00 | 70.20 | 71.29 | 71.29 | -2.26% | 32,343 |
| Aug 21, 2026 | 75.99 | 75.99 | 69.22 | 72.94 | 72.94 | 0.11% | 42,314 |
| Aug 20, 2026 | 70.00 | 73.21 | 67.00 | 72.86 | 72.86 | 4.49% | 62,011 |
| Aug 19, 2026 | 67.50 | 69.99 | 65.95 | 69.73 | 69.73 | 0.45% | 56,390 |
| Aug 18, 2026 | 68.97 | 70.00 | 66.15 | 69.42 | 69.42 | 2.66% | 27,398 |
| Aug 17, 2026 | 67.37 | 71.90 | 67.36 | 67.62 | 67.62 | -4.63% | 17,064 |
| Aug 14, 2026 | 70.38 | 71.90 | 66.63 | 70.90 | 70.90 | 1.24% | 25,442 |
| Aug 13, 2026 | 73.34 | 73.34 | 67.91 | 70.03 | 70.03 | -2.03% | 27,942 |
| Aug 12, 2026 | 75.70 | 75.70 | 70.01 | 71.48 | 71.48 | -1.15% | 2,962 |
| Aug 11, 2026 | 74.44 | 74.44 | 68.21 | 72.31 | 72.31 | 1.23% | 4,248 |
| Aug 10, 2026 | 66.70 | 72.36 | 66.70 | 71.43 | 71.43 | 1.74% | 34,940 |
| Aug 7, 2026 | 71.75 | 71.75 | 67.15 | 70.21 | 70.21 | 1.59% | 2,129 |
| Aug 6, 2026 | 67.62 | 72.68 | 66.50 | 69.11 | 69.11 | -1.07% | 42,300 |
| Aug 5, 2026 | 70.10 | 71.90 | 67.17 | 69.86 | 69.86 | 0.92% | 40,276 |