ANB Metal Cast Limited (NSE:AMCL)
India · Delayed Price · Currency is INR 512.70
-1.30 (-0.25%)
At close: May 8, 2026
ANB Metal Cast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 523.00 | 523.00 | 500.00 | 512.70 | 512.70 | -0.25% | 2,800 |
| May 7, 2026 | 514.95 | 514.95 | 505.00 | 514.00 | 514.00 | 1.81% | 2,800 |
| May 6, 2026 | 491.95 | 506.95 | 491.95 | 504.85 | 504.85 | 5.93% | 10,400 |
| May 5, 2026 | 483.00 | 509.00 | 474.00 | 476.60 | 476.60 | -1.43% | 27,200 |
| May 4, 2026 | 528.00 | 528.00 | 482.00 | 483.50 | 483.50 | -1.84% | 8,800 |
| Apr 30, 2026 | 525.00 | 525.00 | 490.00 | 492.55 | 492.55 | -1.49% | 5,600 |
| Apr 29, 2026 | 501.50 | 525.00 | 499.00 | 500.00 | 500.00 | -3.85% | 33,600 |
| Apr 28, 2026 | 495.00 | 520.00 | 480.00 | 520.00 | 520.00 | 5.05% | 32,000 |
| Apr 27, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0.61% | 800 |
| Apr 24, 2026 | 492.05 | 495.00 | 492.00 | 492.00 | 492.00 | -3.72% | 3,200 |
| Apr 23, 2026 | 495.00 | 511.00 | 490.00 | 511.00 | 511.00 | 0.39% | 6,400 |
| Apr 22, 2026 | 496.00 | 509.00 | 495.00 | 509.00 | 509.00 | -1.17% | 6,400 |
| Apr 21, 2026 | 505.00 | 529.90 | 501.00 | 515.00 | 515.00 | 4.71% | 20,800 |
| Apr 20, 2026 | 462.10 | 504.00 | 462.10 | 491.85 | 491.85 | 4.43% | 13,600 |
| Apr 17, 2026 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | -0.60% | 7,200 |
| Apr 16, 2026 | 465.10 | 487.70 | 460.00 | 473.85 | 473.85 | 1.91% | 4,000 |
| Apr 15, 2026 | 470.00 | 472.90 | 450.00 | 464.95 | 464.95 | -1.33% | 12,000 |
| Apr 13, 2026 | 442.00 | 489.85 | 442.00 | 471.20 | 471.20 | 0.26% | 7,200 |
| Apr 10, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.86% | 1,600 |
| Apr 9, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 1.97% | 800 |
| Apr 8, 2026 | 454.00 | 457.00 | 451.00 | 457.00 | 457.00 | - | 4,000 |
| Apr 7, 2026 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | -0.11% | 800 |
| Apr 6, 2026 | 427.00 | 463.00 | 427.00 | 457.50 | 457.50 | 7.14% | 17,600 |
| Apr 2, 2026 | 410.00 | 427.00 | 410.00 | 427.00 | 427.00 | 2.48% | 15,200 |
| Apr 1, 2026 | 415.10 | 424.50 | 410.00 | 416.65 | 416.65 | -1.68% | 5,600 |
| Mar 30, 2026 | 396.00 | 426.60 | 396.00 | 423.75 | 423.75 | 3.22% | 4,800 |
| Mar 27, 2026 | 411.35 | 421.85 | 405.65 | 410.55 | 410.55 | -3.85% | 12,000 |
| Mar 25, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 1.26% | 800 |
| Mar 23, 2026 | 412.00 | 429.00 | 409.05 | 421.70 | 421.70 | -1.24% | 10,400 |
| Mar 20, 2026 | 428.70 | 428.70 | 411.20 | 427.00 | 427.00 | -0.47% | 4,000 |
| Mar 19, 2026 | 425.05 | 429.00 | 424.95 | 429.00 | 429.00 | 0.70% | 3,200 |
| Mar 17, 2026 | 426.80 | 427.00 | 420.00 | 426.00 | 426.00 | 0.24% | 6,400 |
| Mar 16, 2026 | 426.00 | 430.50 | 425.00 | 425.00 | 425.00 | 3.16% | 2,400 |
| Mar 13, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -3.68% | 1,600 |
| Mar 12, 2026 | 427.75 | 427.75 | 427.75 | 427.75 | 427.75 | - | 800 |
| Mar 11, 2026 | 442.00 | 442.00 | 427.50 | 427.75 | 427.75 | -4.93% | 6,400 |
| Mar 10, 2026 | 433.00 | 449.95 | 433.00 | 449.95 | 449.95 | 3.91% | 15,200 |
| Mar 9, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 0.60% | 800 |
| Mar 6, 2026 | 425.00 | 436.00 | 413.00 | 430.40 | 430.40 | -0.37% | 8,000 |
| Mar 5, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 3.57% | 800 |
| Mar 4, 2026 | 399.90 | 432.55 | 392.90 | 417.10 | 417.10 | 0.86% | 10,400 |
| Mar 2, 2026 | 419.00 | 419.00 | 413.55 | 413.55 | 413.55 | -4.93% | 8,000 |
| Feb 27, 2026 | 409.00 | 435.00 | 409.00 | 435.00 | 435.00 | 2.74% | 4,800 |
| Feb 26, 2026 | 418.00 | 429.00 | 399.00 | 423.40 | 423.40 | 1.29% | 48,800 |
| Feb 25, 2026 | 418.95 | 418.95 | 418.00 | 418.00 | 418.00 | 0.50% | 3,200 |
| Feb 24, 2026 | 412.60 | 416.95 | 412.60 | 415.90 | 415.90 | 3.97% | 7,200 |
| Feb 23, 2026 | 398.95 | 400.00 | 398.95 | 400.00 | 400.00 | 4.17% | 3,200 |
| Feb 20, 2026 | 384.00 | 384.30 | 371.20 | 384.00 | 384.00 | 4.92% | 16,000 |
| Feb 19, 2026 | 350.00 | 366.00 | 349.50 | 366.00 | 366.00 | 4.99% | 23,200 |
| Feb 18, 2026 | 350.00 | 358.00 | 343.00 | 348.60 | 348.60 | 2.14% | 23,200 |