Ankit Metal & Power Limited (NSE:ANKITMETAL)
India · Delayed Price · Currency is INR 1.890
-0.040 (-2.07%)
Aug 6, 2025, 3:28 PM IST
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 2.10 | 2.15 | 1.99 | 2.07 | 2.07 | -1.43% | 130,927 |
| Jun 20, 2025 | 2.00 | 2.14 | 1.93 | 2.10 | 2.10 | 2.94% | 151,166 |
| Jun 19, 2025 | 1.97 | 2.06 | 1.87 | 2.04 | 2.04 | 3.55% | 65,111 |
| Jun 18, 2025 | 2.07 | 2.07 | 1.90 | 1.97 | 1.97 | -0.51% | 38,102 |
| Jun 17, 2025 | 2.11 | 2.18 | 1.98 | 1.98 | 1.98 | -5.26% | 89,573 |
| Jun 16, 2025 | 2.03 | 2.13 | 2.03 | 2.09 | 2.09 | 2.96% | 63,253 |
| Jun 13, 2025 | 2.08 | 2.12 | 2.00 | 2.03 | 2.03 | -2.40% | 34,315 |
| Jun 12, 2025 | 2.23 | 2.23 | 2.08 | 2.08 | 2.08 | -5.02% | 158,036 |
| Jun 11, 2025 | 2.10 | 2.22 | 2.10 | 2.19 | 2.19 | 2.34% | 13,226 |
| Jun 10, 2025 | 2.29 | 2.29 | 2.12 | 2.14 | 2.14 | -4.46% | 117,229 |
| Jun 9, 2025 | 2.15 | 2.29 | 2.11 | 2.24 | 2.24 | 2.28% | 78,669 |
| Jun 6, 2025 | 2.30 | 2.30 | 2.16 | 2.19 | 2.19 | -2.67% | 15,883 |
| Jun 5, 2025 | 2.16 | 2.33 | 2.16 | 2.25 | 2.25 | 0.90% | 22,395 |
| Jun 4, 2025 | 2.23 | 2.34 | 2.19 | 2.23 | 2.23 | -2.62% | 13,721 |
| Jun 3, 2025 | 2.38 | 2.38 | 2.26 | 2.29 | 2.29 | -3.78% | 15,022 |
| Jun 2, 2025 | 2.22 | 2.42 | 2.22 | 2.38 | 2.38 | 3.03% | 11,656 |
| May 30, 2025 | 2.30 | 2.35 | 2.20 | 2.31 | 2.31 | 2.67% | 50,644 |
| May 29, 2025 | 2.43 | 2.43 | 2.21 | 2.25 | 2.25 | -3.43% | 66,188 |