Ankit Metal & Power Limited (NSE:ANKITMETAL)
India · Delayed Price · Currency is INR 1.900
+0.030 (1.60%)
Sep 3, 2025, 3:19 PM IST
Ankit Metal & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.91 | 1.96 | 1.80 | 1.90 | 1.90 | 1.60% | 4,046 |
| Sep 2, 2025 | 1.98 | 1.98 | 1.85 | 1.87 | 1.87 | -2.60% | 20,006 |
| Sep 1, 2025 | 1.86 | 1.94 | 1.75 | 1.92 | 1.92 | 3.78% | 19,029 |
| Aug 29, 2025 | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | 2.78% | 6,186 |
| Aug 28, 2025 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | 0.56% | 19,964 |
| Aug 26, 2025 | 1.95 | 1.95 | 1.76 | 1.79 | 1.79 | -3.76% | 35,211 |
| Aug 25, 2025 | 1.94 | 1.94 | 1.84 | 1.86 | 1.86 | -4.12% | 15,785 |
| Aug 22, 2025 | 1.86 | 1.95 | 1.80 | 1.94 | 1.94 | 2.65% | 19,715 |
| Aug 21, 2025 | 1.85 | 1.93 | 1.84 | 1.89 | 1.89 | -2.07% | 9,924 |
| Aug 20, 2025 | 1.89 | 1.93 | 1.88 | 1.93 | 1.93 | 2.12% | 8,429 |
| Aug 19, 2025 | 1.91 | 1.98 | 1.85 | 1.89 | 1.89 | -0.53% | 6,406 |
| Aug 18, 2025 | 1.96 | 1.96 | 1.82 | 1.90 | 1.90 | -0.52% | 12,797 |
| Aug 14, 2025 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -1.55% | 6,958 |
| Aug 13, 2025 | 1.84 | 1.96 | 1.84 | 1.94 | 1.94 | 0.52% | 9,028 |
| Aug 12, 2025 | 1.90 | 2.00 | 1.85 | 1.93 | 1.93 | -0.52% | 59,275 |
| Aug 11, 2025 | 1.98 | 1.98 | 1.90 | 1.94 | 1.94 | -2.02% | 8,961 |
| Aug 8, 2025 | 1.93 | 1.99 | 1.85 | 1.98 | 1.98 | 2.59% | 7,775 |
| Aug 7, 2025 | 1.81 | 1.98 | 1.81 | 1.93 | 1.93 | 2.12% | 6,843 |
| Aug 6, 2025 | 1.94 | 1.99 | 1.86 | 1.89 | 1.89 | -2.07% | 4,865 |
| Aug 5, 2025 | 1.98 | 2.00 | 1.92 | 1.93 | 1.93 | -1.53% | 15,712 |
| Aug 4, 2025 | 2.04 | 2.04 | 1.86 | 1.96 | 1.96 | 0.51% | 5,070 |
| Aug 1, 2025 | 2.00 | 2.00 | 1.92 | 1.95 | 1.95 | -0.51% | 4,827 |
| Jul 31, 2025 | 1.95 | 1.98 | 1.93 | 1.96 | 1.96 | -0.51% | 8,493 |
| Jul 30, 2025 | 1.93 | 2.00 | 1.92 | 1.97 | 1.97 | 2.60% | 15,318 |
| Jul 29, 2025 | 2.00 | 2.00 | 1.91 | 1.92 | 1.92 | -3.52% | 1,239 |
| Jul 28, 2025 | 1.90 | 2.00 | 1.90 | 1.99 | 1.99 | 1.02% | 53,372 |
| Jul 25, 2025 | 2.00 | 2.08 | 1.95 | 1.97 | 1.97 | -1.50% | 34,444 |
| Jul 24, 2025 | 2.02 | 2.04 | 1.99 | 2.00 | 2.00 | - | 3,875 |
| Jul 23, 2025 | 1.99 | 2.04 | 1.94 | 2.00 | 2.00 | 1.01% | 21,316 |
| Jul 22, 2025 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | - | 2,393 |
| Jul 21, 2025 | 1.93 | 2.02 | 1.86 | 1.98 | 1.98 | 2.59% | 11,539 |
| Jul 18, 2025 | 2.03 | 2.05 | 1.93 | 1.93 | 1.93 | -4.93% | 23,529 |
| Jul 17, 2025 | 2.08 | 2.08 | 1.91 | 2.03 | 2.03 | 2.01% | 27,865 |
| Jul 16, 2025 | 1.98 | 2.02 | 1.91 | 1.99 | 1.99 | 0.51% | 12,576 |
| Jul 15, 2025 | 2.04 | 2.04 | 1.88 | 1.98 | 1.98 | 1.54% | 3,192 |
| Jul 14, 2025 | 1.91 | 2.03 | 1.91 | 1.95 | 1.95 | -2.01% | 10,596 |
| Jul 11, 2025 | 2.07 | 2.07 | 1.95 | 1.99 | 1.99 | -2.93% | 22,592 |
| Jul 10, 2025 | 1.96 | 2.08 | 1.95 | 2.05 | 2.05 | -0.49% | 40,292 |
| Jul 9, 2025 | 2.08 | 2.08 | 1.95 | 2.06 | 2.06 | 3.52% | 78,459 |
| Jul 8, 2025 | 2.00 | 2.02 | 1.95 | 1.99 | 1.99 | 1.53% | 53,485 |
| Jul 7, 2025 | 1.92 | 2.00 | 1.92 | 1.96 | 1.96 | 2.62% | 53,908 |
| Jul 4, 2025 | 1.98 | 2.01 | 1.88 | 1.91 | 1.91 | -3.05% | 42,439 |
| Jul 3, 2025 | 1.93 | 2.05 | 1.92 | 1.97 | 1.97 | -2.96% | 31,624 |
| Jul 2, 2025 | 2.05 | 2.05 | 1.91 | 2.03 | 2.03 | 3.57% | 86,220 |
| Jul 1, 2025 | 2.02 | 2.11 | 1.95 | 1.96 | 1.96 | -2.97% | 35,733 |
| Jun 30, 2025 | 2.10 | 2.11 | 1.95 | 2.02 | 2.02 | 0.50% | 144,462 |
| Jun 27, 2025 | 1.98 | 2.02 | 1.94 | 2.01 | 2.01 | 4.15% | 150,116 |
| Jun 26, 2025 | 2.05 | 2.05 | 1.91 | 1.93 | 1.93 | -3.50% | 40,237 |
| Jun 25, 2025 | 2.07 | 2.07 | 1.99 | 2.00 | 2.00 | 1.01% | 82,910 |
| Jun 24, 2025 | 2.03 | 2.10 | 1.96 | 1.98 | 1.98 | -4.35% | 56,411 |