ANB Metal Cast Limited (NSE:AMCL)
India · Delayed Price · Currency is INR 278.75
0.00 (0.00%)
At close: Oct 6, 2025
ANB Metal Cast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 276.75 | 277.00 | 274.00 | 276.00 | 276.00 | 0.73% | 3,200 |
| Oct 8, 2025 | 282.00 | 282.00 | 274.00 | 274.00 | 274.00 | -2.14% | 4,000 |
| Oct 7, 2025 | 270.10 | 285.00 | 266.00 | 280.00 | 280.00 | 0.45% | 6,400 |
| Oct 6, 2025 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | - | 3,200 |
| Oct 3, 2025 | 265.00 | 286.00 | 263.25 | 278.75 | 278.75 | 0.60% | 9,600 |
| Oct 1, 2025 | 278.95 | 283.00 | 277.10 | 277.10 | 277.10 | 2.31% | 7,200 |
| Sep 30, 2025 | 295.30 | 295.30 | 269.00 | 270.85 | 270.85 | -7.02% | 41,600 |
| Sep 29, 2025 | 279.80 | 294.85 | 267.50 | 291.30 | 291.30 | 18.08% | 105,600 |
| Sep 26, 2025 | 193.00 | 246.70 | 180.00 | 246.70 | 246.70 | 19.99% | 570,400 |
| Sep 25, 2025 | 207.90 | 207.90 | 204.90 | 205.60 | 205.60 | 0.78% | 6,400 |
| Sep 24, 2025 | 200.00 | 208.00 | 199.50 | 204.00 | 204.00 | 2.00% | 9,600 |
| Sep 23, 2025 | 198.10 | 200.00 | 198.10 | 200.00 | 200.00 | -0.02% | 12,800 |
| Sep 22, 2025 | 199.00 | 201.00 | 194.25 | 200.05 | 200.05 | -0.22% | 33,600 |
| Sep 19, 2025 | 200.30 | 203.90 | 199.00 | 200.50 | 200.50 | 0.10% | 24,800 |
| Sep 18, 2025 | 196.05 | 203.50 | 196.05 | 200.30 | 200.30 | 1.68% | 23,200 |
| Sep 17, 2025 | 191.00 | 197.50 | 191.00 | 197.00 | 197.00 | -0.78% | 8,000 |
| Sep 16, 2025 | 183.00 | 200.95 | 181.00 | 198.55 | 198.55 | -1.22% | 32,800 |
| Sep 15, 2025 | 215.80 | 215.80 | 198.15 | 201.00 | 201.00 | -2.78% | 25,600 |
| Sep 12, 2025 | 213.05 | 214.10 | 206.00 | 206.75 | 206.75 | -1.66% | 13,600 |
| Sep 11, 2025 | 212.50 | 218.00 | 210.25 | 210.25 | 210.25 | -0.90% | 10,400 |
| Sep 10, 2025 | 210.05 | 217.95 | 210.05 | 212.15 | 212.15 | 0.76% | 8,000 |
| Sep 9, 2025 | 214.00 | 214.00 | 208.00 | 210.55 | 210.55 | -2.30% | 9,600 |
| Sep 8, 2025 | 210.50 | 217.00 | 210.10 | 215.50 | 215.50 | 0.70% | 3,200 |
| Sep 5, 2025 | 206.00 | 214.95 | 205.30 | 214.00 | 214.00 | -0.14% | 14,400 |
| Sep 4, 2025 | 234.05 | 236.50 | 212.00 | 214.30 | 214.30 | -7.53% | 43,200 |
| Sep 3, 2025 | 225.65 | 233.95 | 225.60 | 231.75 | 231.75 | 4.77% | 60,000 |
| Sep 2, 2025 | 220.00 | 233.00 | 208.75 | 221.20 | 221.20 | 11.21% | 197,600 |
| Sep 1, 2025 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | 4.99% | 10,400 |
| Aug 29, 2025 | 185.00 | 189.45 | 185.00 | 189.45 | 189.45 | 4.99% | 25,600 |
| Aug 28, 2025 | 173.00 | 180.45 | 173.00 | 180.45 | 180.45 | 4.97% | 35,200 |
| Aug 26, 2025 | 163.00 | 173.00 | 163.00 | 171.90 | 171.90 | 3.24% | 80,800 |
| Aug 25, 2025 | 165.00 | 172.00 | 161.70 | 166.50 | 166.50 | -0.42% | 666,400 |
| Aug 22, 2025 | 165.25 | 169.70 | 165.20 | 167.20 | 167.20 | -3.38% | 62,400 |
| Aug 21, 2025 | 176.10 | 176.10 | 170.30 | 173.05 | 173.05 | -2.97% | 31,200 |
| Aug 20, 2025 | 175.05 | 180.00 | 175.05 | 178.35 | 178.35 | -0.28% | 26,400 |
| Aug 19, 2025 | 167.00 | 180.40 | 163.60 | 178.85 | 178.85 | 3.86% | 298,400 |