ANB Metal Cast Limited (NSE:AMCL)
India · Delayed Price · Currency is INR 341.05
-7.95 (-2.28%)
At close: Oct 1, 2026
ANB Metal Cast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 343.00 | 347.00 | 341.05 | 341.05 | 341.05 | -2.28% | 4,800 |
| Sep 30, 2026 | 345.00 | 349.00 | 345.00 | 349.00 | 349.00 | 0.61% | 19,600 |
| Sep 29, 2026 | 340.00 | 346.90 | 336.00 | 346.90 | 346.90 | -0.29% | 2,400 |
| Sep 28, 2026 | 350.00 | 350.00 | 339.50 | 347.90 | 347.90 | 0.12% | 10,400 |
| Sep 25, 2026 | 349.50 | 353.00 | 344.00 | 347.50 | 347.50 | -0.63% | 27,600 |
| Sep 24, 2026 | 354.25 | 365.00 | 349.00 | 349.70 | 349.70 | -1.70% | 20,800 |
| Sep 23, 2026 | 358.25 | 365.00 | 354.50 | 355.75 | 355.75 | -0.88% | 21,200 |
| Sep 22, 2026 | 364.00 | 365.00 | 357.00 | 358.90 | 358.90 | -0.73% | 25,600 |
| Sep 21, 2026 | 360.00 | 370.00 | 360.00 | 361.55 | 361.55 | -5.94% | 10,800 |
| Sep 18, 2026 | 395.00 | 443.00 | 380.00 | 384.40 | 384.40 | 1.16% | 36,000 |
| Sep 17, 2026 | 365.00 | 380.00 | 365.00 | 380.00 | 380.00 | 6.19% | 4,000 |
| Sep 16, 2026 | 361.00 | 362.00 | 355.00 | 357.85 | 357.85 | -4.57% | 22,400 |
| Sep 15, 2026 | 375.00 | 382.00 | 366.45 | 375.00 | 375.00 | 1.50% | 10,800 |
| Sep 11, 2026 | 372.10 | 375.00 | 355.00 | 369.45 | 369.45 | -0.15% | 18,400 |
| Sep 10, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2.76% | 1,200 |
| Sep 9, 2026 | 360.50 | 365.00 | 360.05 | 360.05 | 360.05 | -5.99% | 2,000 |
| Sep 8, 2026 | 384.00 | 384.00 | 363.00 | 383.00 | 383.00 | -1.03% | 28,400 |
| Sep 7, 2026 | 361.10 | 387.00 | 361.10 | 387.00 | 387.00 | 4.59% | 800 |
| Sep 4, 2026 | 357.00 | 370.00 | 357.00 | 370.00 | 370.00 | 1.79% | 1,600 |
| Sep 3, 2026 | 360.00 | 373.00 | 351.05 | 363.50 | 363.50 | -0.41% | 7,200 |
| Sep 2, 2026 | 362.00 | 365.00 | 362.00 | 365.00 | 365.00 | 2.24% | 1,200 |
| Sep 1, 2026 | 357.10 | 357.10 | 354.00 | 357.00 | 357.00 | 0.41% | 6,400 |
| Aug 31, 2026 | 359.00 | 359.00 | 350.00 | 355.55 | 355.55 | -0.85% | 26,400 |
| Aug 28, 2026 | 370.00 | 370.00 | 358.60 | 358.60 | 358.60 | -2.55% | 1,200 |
| Aug 27, 2026 | 359.00 | 372.85 | 350.00 | 368.00 | 368.00 | 2.79% | 19,200 |
| Aug 26, 2026 | 359.00 | 360.75 | 350.00 | 358.00 | 358.00 | 0.96% | 17,200 |
| Aug 25, 2026 | 387.00 | 387.00 | 354.00 | 354.60 | 354.60 | -2.04% | 39,600 |
| Aug 24, 2026 | 366.00 | 366.00 | 360.00 | 362.00 | 362.00 | -1.30% | 4,000 |
| Aug 21, 2026 | 369.00 | 376.95 | 361.00 | 366.75 | 366.75 | -0.89% | 7,200 |
| Aug 20, 2026 | 380.05 | 380.05 | 370.05 | 370.05 | 370.05 | -1.27% | 4,000 |
| Aug 19, 2026 | 377.50 | 378.00 | 371.20 | 374.80 | 374.80 | -2.90% | 2,000 |
| Aug 18, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 1.61% | 800 |
| Aug 17, 2026 | 376.15 | 379.90 | 376.15 | 379.90 | 379.90 | -3.09% | 1,600 |
| Aug 14, 2026 | 375.00 | 392.00 | 375.00 | 392.00 | 392.00 | 2.06% | 2,000 |
| Aug 13, 2026 | 390.00 | 395.00 | 384.10 | 384.10 | 384.10 | -1.51% | 3,200 |
| Aug 12, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -1.27% | 2,000 |
| Aug 10, 2026 | 395.00 | 398.00 | 395.00 | 395.00 | 395.00 | - | 2,000 |
| Aug 7, 2026 | 404.00 | 404.00 | 395.00 | 395.00 | 395.00 | 0.70% | 1,200 |
| Aug 6, 2026 | 382.05 | 396.00 | 382.05 | 392.25 | 392.25 | 0.38% | 4,800 |
| Aug 5, 2026 | 390.75 | 390.75 | 390.75 | 390.75 | 390.75 | -0.06% | 400 |
| Aug 4, 2026 | 390.00 | 392.00 | 382.00 | 391.00 | 391.00 | -0.64% | 4,000 |
| Aug 3, 2026 | 395.00 | 395.00 | 391.05 | 393.50 | 393.50 | 0.63% | 2,800 |
| Jul 31, 2026 | 390.00 | 391.05 | 390.00 | 391.05 | 391.05 | -4.60% | 1,200 |
| Jul 30, 2026 | 381.00 | 409.90 | 381.00 | 409.90 | 409.90 | -0.02% | 2,000 |
| Jul 29, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -0.28% | 6,000 |
| Jul 27, 2026 | 417.90 | 417.90 | 409.90 | 411.15 | 411.15 | 0.40% | 1,600 |
| Jul 24, 2026 | 416.90 | 417.00 | 402.00 | 409.50 | 409.50 | -2.96% | 1,600 |
| Jul 23, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 1.44% | 800 |
| Jul 22, 2026 | 420.30 | 420.40 | 416.00 | 416.00 | 416.00 | -1.41% | 3,600 |
| Jul 21, 2026 | 421.95 | 422.00 | 419.95 | 421.95 | 421.95 | -0.64% | 1,600 |