ANB Metal Cast Limited (NSE:AMCL)
India · Delayed Price · Currency is INR 391.05
-18.85 (-4.60%)
At close: Jul 31, 2026
ANB Metal Cast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 434.00 | 434.00 | 415.00 | 424.65 | 424.65 | 2.08% | 8,400 |
| Jul 17, 2026 | 409.80 | 416.00 | 401.05 | 416.00 | 416.00 | -0.59% | 15,200 |
| Jul 16, 2026 | 376.95 | 439.95 | 376.95 | 418.45 | 418.45 | 11.38% | 1,200 |
| Jul 14, 2026 | 395.00 | 395.00 | 370.00 | 375.70 | 375.70 | -3.29% | 4,000 |
| Jul 10, 2026 | 392.90 | 393.00 | 384.00 | 388.50 | 388.50 | 0.30% | 1,200 |
| Jul 9, 2026 | 370.00 | 389.75 | 370.00 | 387.35 | 387.35 | 4.41% | 1,600 |
| Jul 8, 2026 | 388.20 | 388.20 | 371.00 | 371.00 | 371.00 | -4.43% | 4,400 |
| Jul 7, 2026 | 388.30 | 388.30 | 388.20 | 388.20 | 388.20 | 0.21% | 1,200 |
| Jul 6, 2026 | 385.40 | 388.55 | 385.40 | 387.40 | 387.40 | 3.49% | 2,000 |
| Jul 3, 2026 | 365.00 | 378.00 | 360.10 | 374.35 | 374.35 | 2.91% | 14,800 |
| Jul 2, 2026 | 395.00 | 402.00 | 359.95 | 363.75 | 363.75 | -9.28% | 96,000 |
| Jul 1, 2026 | 405.00 | 414.10 | 394.00 | 400.95 | 400.95 | -0.15% | 22,400 |
| Jun 30, 2026 | 431.00 | 431.00 | 399.00 | 401.55 | 401.55 | -8.26% | 63,600 |
| Jun 29, 2026 | 503.00 | 503.00 | 431.00 | 437.70 | 437.70 | -8.56% | 62,400 |
| Jun 25, 2026 | 503.95 | 503.95 | 476.00 | 478.65 | 478.65 | -3.28% | 31,200 |
| Jun 24, 2026 | 495.00 | 504.00 | 482.00 | 494.90 | 494.90 | 2.15% | 5,200 |
| Jun 23, 2026 | 483.50 | 484.55 | 483.50 | 484.50 | 484.50 | -2.91% | 1,600 |
| Jun 22, 2026 | 498.95 | 499.00 | 498.95 | 499.00 | 499.00 | 0.81% | 6,000 |
| Jun 19, 2026 | 494.00 | 495.00 | 482.00 | 495.00 | 495.00 | 0.41% | 4,000 |
| Jun 18, 2026 | 498.95 | 498.95 | 482.05 | 493.00 | 493.00 | 2.82% | 1,200 |
| Jun 17, 2026 | 487.50 | 500.00 | 476.15 | 479.50 | 479.50 | -4.29% | 9,600 |
| Jun 16, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | 400 |
| Jun 15, 2026 | 540.00 | 540.00 | 500.95 | 501.00 | 501.00 | -0.99% | 5,600 |
| Jun 12, 2026 | 499.90 | 506.00 | 499.90 | 506.00 | 506.00 | 1.21% | 1,200 |
| Jun 11, 2026 | 499.95 | 499.95 | 499.95 | 499.95 | 499.95 | 1.07% | 400 |
| Jun 10, 2026 | 500.00 | 523.00 | 491.00 | 494.65 | 494.65 | - | 6,400 |
| Jun 9, 2026 | 480.05 | 500.00 | 480.05 | 494.65 | 494.65 | -2.06% | 5,600 |
| Jun 5, 2026 | 485.00 | 505.05 | 481.00 | 505.05 | 505.05 | 3.62% | 2,400 |
| Jun 3, 2026 | 484.05 | 487.40 | 484.05 | 487.40 | 487.40 | -2.01% | 800 |
| Jun 1, 2026 | 503.95 | 503.95 | 481.00 | 497.40 | 497.40 | 3.91% | 32,000 |
| May 29, 2026 | 487.00 | 503.95 | 469.00 | 478.70 | 478.70 | -2.80% | 5,600 |
| May 27, 2026 | 485.00 | 493.00 | 485.00 | 492.50 | 492.50 | 3.87% | 1,200 |
| May 26, 2026 | 502.00 | 502.00 | 474.10 | 474.15 | 474.15 | -5.55% | 8,400 |
| May 25, 2026 | 505.50 | 509.80 | 501.00 | 502.00 | 502.00 | 0.20% | 4,800 |
| May 22, 2026 | 502.00 | 509.00 | 501.00 | 501.00 | 501.00 | -0.74% | 1,600 |
| May 21, 2026 | 529.00 | 529.00 | 500.00 | 504.75 | 504.75 | -0.83% | 18,400 |
| May 20, 2026 | 530.05 | 530.05 | 505.00 | 509.00 | 509.00 | -4.79% | 27,200 |
| May 19, 2026 | 499.70 | 554.00 | 499.70 | 534.60 | 534.60 | 6.13% | 37,600 |
| May 18, 2026 | 539.00 | 539.00 | 500.05 | 503.70 | 503.70 | -0.06% | 2,400 |
| May 15, 2026 | 503.95 | 504.00 | 503.95 | 504.00 | 504.00 | - | 1,200 |
| May 14, 2026 | 514.00 | 514.00 | 504.00 | 504.00 | 504.00 | -2.70% | 1,600 |
| May 12, 2026 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 1.03% | 400 |