ANB Metal Cast Limited (NSE:AMCL)
India · Delayed Price · Currency is INR 478.70
-13.80 (-2.80%)
At close: May 29, 2026
ANB Metal Cast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |