Ankit Metal & Power Limited (NSE:ANKITMETAL)
India · Delayed Price · Currency is INR 1.410
+0.060 (4.44%)
Apr 2, 2026, 3:04 PM IST
NSE:ANKITMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.41 | 1.41 | 1.30 | 1.41 | 1.41 | 4.44% | 8,062 |
| Apr 1, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 4.65% | 5,230 |
| Mar 30, 2026 | 1.40 | 1.40 | 1.29 | 1.29 | 1.29 | -4.44% | 13,822 |
| Mar 27, 2026 | 1.42 | 1.49 | 1.35 | 1.35 | 1.35 | -4.93% | 25,522 |
| Mar 25, 2026 | 1.40 | 1.45 | 1.38 | 1.42 | 1.42 | 2.16% | 28,659 |
| Mar 24, 2026 | 1.45 | 1.50 | 1.38 | 1.39 | 1.39 | -4.14% | 50,354 |
| Mar 23, 2026 | 1.53 | 1.53 | 1.43 | 1.45 | 1.45 | -3.33% | 31,381 |
| Mar 20, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | 5,640 |
| Mar 19, 2026 | 1.51 | 1.57 | 1.50 | 1.55 | 1.55 | -1.27% | 45,575 |
| Mar 18, 2026 | 1.46 | 1.60 | 1.46 | 1.57 | 1.57 | 2.61% | 52,916 |
| Mar 17, 2026 | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | -1.92% | 25,413 |
| Mar 16, 2026 | 1.56 | 1.57 | 1.49 | 1.56 | 1.56 | 1.30% | 15,878 |
| Mar 13, 2026 | 1.55 | 1.55 | 1.47 | 1.54 | 1.54 | - | 51,550 |
| Mar 12, 2026 | 1.65 | 1.68 | 1.52 | 1.54 | 1.54 | -3.75% | 63,365 |
| Mar 11, 2026 | 1.62 | 1.68 | 1.59 | 1.60 | 1.60 | -1.23% | 18,675 |
| Mar 10, 2026 | 1.65 | 1.73 | 1.57 | 1.62 | 1.62 | -1.82% | 79,010 |
| Mar 9, 2026 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -4.62% | 8,555 |
| Mar 6, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 4.85% | 31,082 |
| Mar 5, 2026 | 1.75 | 1.75 | 1.64 | 1.65 | 1.65 | -1.20% | 44,934 |
| Mar 4, 2026 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -2.91% | 7,960 |
| Mar 2, 2026 | 1.66 | 1.74 | 1.62 | 1.72 | 1.72 | 3.61% | 34,647 |
| Feb 27, 2026 | 1.66 | 1.74 | 1.66 | 1.66 | 1.66 | - | 12,074 |
| Feb 26, 2026 | 1.66 | 1.72 | 1.66 | 1.66 | 1.66 | - | 11,023 |
| Feb 25, 2026 | 1.76 | 1.76 | 1.63 | 1.66 | 1.66 | -1.78% | 17,071 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 11,520 |
| Feb 23, 2026 | 1.77 | 1.77 | 1.67 | 1.67 | 1.67 | -4.02% | 18,786 |
| Feb 20, 2026 | 1.75 | 1.78 | 1.71 | 1.74 | 1.74 | -0.57% | 8,195 |
| Feb 19, 2026 | 1.78 | 1.78 | 1.67 | 1.75 | 1.75 | 2.94% | 8,800 |
| 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 |