Ankit Metal & Power Limited (NSE:ANKITMETAL)
India · Delayed Price · Currency is INR 1.750
+0.050 (2.94%)
Feb 19, 2026, 3:29 PM IST
Ankit Metal & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1.78 | 1.78 | 1.68 | 1.70 | 1.70 | -1.73% | 38,194 |
| Feb 17, 2026 | 1.70 | 1.76 | 1.70 | 1.73 | 1.73 | 1.76% | 5,840 |
| Feb 16, 2026 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -1.16% | 8,422 |
| Feb 13, 2026 | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | 0.58% | 7,257 |
| Feb 12, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | - | 77,820 |
| Feb 11, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -0.58% | 24,685 |
| Feb 10, 2026 | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | - | 43,529 |
| Feb 9, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | - | 13,375 |
| Feb 6, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | 1.78% | 20,205 |
| Feb 5, 2026 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -1.17% | 37,832 |
| Feb 4, 2026 | 1.75 | 1.75 | 1.67 | 1.71 | 1.71 | -0.58% | 19,295 |
| Feb 3, 2026 | 1.78 | 1.78 | 1.68 | 1.72 | 1.72 | 1.18% | 14,860 |
| Feb 2, 2026 | 1.68 | 1.76 | 1.68 | 1.70 | 1.70 | -0.58% | 4,105 |
| Feb 1, 2026 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | - | 7,161 |
| Jan 30, 2026 | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | - | 11,360 |
| Jan 29, 2026 | 1.67 | 1.77 | 1.67 | 1.71 | 1.71 | -1.72% | 53,145 |
| Jan 28, 2026 | 1.66 | 1.77 | 1.65 | 1.74 | 1.74 | 2.35% | 30,031 |
| Jan 27, 2026 | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | -2.86% | 34,829 |
| Jan 23, 2026 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | -0.57% | 31,038 |
| Jan 22, 2026 | 1.72 | 1.80 | 1.70 | 1.76 | 1.76 | 1.15% | 11,636 |
| Jan 21, 2026 | 1.77 | 1.77 | 1.67 | 1.74 | 1.74 | - | 37,785 |
| Jan 20, 2026 | 1.82 | 1.82 | 1.72 | 1.74 | 1.74 | -0.57% | 14,308 |
| Jan 19, 2026 | 1.72 | 1.78 | 1.70 | 1.75 | 1.75 | -1.13% | 22,148 |
| Jan 16, 2026 | 1.70 | 1.78 | 1.70 | 1.77 | 1.77 | 1.72% | 32,509 |
| Jan 14, 2026 | 1.80 | 1.80 | 1.69 | 1.74 | 1.74 | - | 15,773 |
| Jan 13, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | 2.35% | 6,542 |
| Jan 12, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -2.86% | 11,420 |
| Jan 9, 2026 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | 1.74% | 19,551 |
| Jan 8, 2026 | 1.77 | 1.77 | 1.71 | 1.72 | 1.72 | -2.82% | 15,927 |
| Jan 7, 2026 | 1.78 | 1.78 | 1.70 | 1.77 | 1.77 | 3.51% | 20,147 |
| Jan 6, 2026 | 1.73 | 1.79 | 1.71 | 1.71 | 1.71 | -1.16% | 42,340 |
| Jan 5, 2026 | 1.76 | 1.78 | 1.72 | 1.73 | 1.73 | -1.14% | 13,440 |
| Jan 2, 2026 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | 1.16% | 33,127 |
| Jan 1, 2026 | 1.72 | 1.79 | 1.72 | 1.73 | 1.73 | -1.14% | 6,412 |
| Dec 31, 2025 | 1.75 | 1.76 | 1.68 | 1.75 | 1.75 | 0.57% | 11,527 |
| Dec 30, 2025 | 1.79 | 1.79 | 1.67 | 1.74 | 1.74 | 0.58% | 7,010 |
| Dec 29, 2025 | 1.70 | 1.74 | 1.67 | 1.73 | 1.73 | 1.76% | 6,058 |
| Dec 26, 2025 | 1.71 | 1.76 | 1.65 | 1.70 | 1.70 | -0.58% | 19,464 |
| Dec 24, 2025 | 1.74 | 1.77 | 1.68 | 1.71 | 1.71 | -1.72% | 38,242 |
| Dec 23, 2025 | 1.70 | 1.77 | 1.70 | 1.74 | 1.74 | 2.35% | 3,288 |
| Dec 22, 2025 | 1.71 | 1.76 | 1.67 | 1.70 | 1.70 | -2.30% | 25,297 |
| Dec 19, 2025 | 1.74 | 1.74 | 1.67 | 1.74 | 1.74 | - | 15,898 |
| Dec 18, 2025 | 1.77 | 1.77 | 1.65 | 1.74 | 1.74 | 0.58% | 7,386 |
| Dec 17, 2025 | 1.76 | 1.76 | 1.64 | 1.73 | 1.73 | 1.17% | 14,522 |
| Dec 16, 2025 | 1.80 | 1.80 | 1.68 | 1.71 | 1.71 | -0.58% | 36,141 |
| Dec 15, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | - | 12,468 |
| Dec 12, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 5,778 |
| Dec 11, 2025 | 1.80 | 1.80 | 1.68 | 1.70 | 1.70 | -1.16% | 32,171 |
| Dec 10, 2025 | 1.73 | 1.80 | 1.72 | 1.72 | 1.72 | -0.58% | 945 |
| Dec 9, 2025 | 1.75 | 1.76 | 1.70 | 1.73 | 1.73 | -2.26% | 3,507 |