NSE:ANKITMETAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	1.88	1.88	1.88	1.88	1.88	-1.57%	2,000
Nov 9, 2026	1.94	1.94	1.91	1.91	1.91	-1.55%	423
Nov 8, 2026	1.94	1.94	1.94	1.94	1.94	-1.52%	4,500
Nov 6, 2026	1.97	1.97	1.97	1.97	1.97	-1.99%	751
Nov 5, 2026	2.01	2.01	2.01	2.01	2.01	-1.95%	1,870
Nov 3, 2026	2.05	2.05	2.05	2.05	2.05	-1.91%	71
Nov 2, 2026	2.09	2.09	2.09	2.09	2.09	-1.88%	656
Oct 30, 2026	2.13	2.13	2.13	2.13	2.13	-1.84%	41
Oct 27, 2026	2.17	2.17	2.17	2.17	2.17	-1.81%	9
Oct 26, 2026	2.21	2.21	2.21	2.21	2.21	-1.78%	2,000
Oct 23, 2026	2.25	2.25	2.25	2.25	2.25	-1.75%	531
Oct 22, 2026	2.29	2.29	2.29	2.29	2.29	-1.72%	1
Oct 21, 2026	2.33	2.33	2.33	2.33	2.33	-1.69%	11
Oct 19, 2026	2.37	2.37	2.37	2.37	2.37	-1.66%	25
Oct 16, 2026	2.41	2.41	2.41	2.41	2.41	-1.63%	579
Oct 14, 2026	2.45	2.45	2.45	2.45	2.45	-2.00%	5,100
Oct 13, 2026	2.50	2.50	2.50	2.50	2.50	-1.96%	14,932
Oct 12, 2026	2.65	2.65	2.55	2.55	2.55	-1.92%	284,211
Oct 9, 2026	2.60	2.60	2.60	2.60	2.60	4.84%	50,096
Oct 8, 2026	2.48	2.48	2.48	2.48	2.48	4.64%	21,413
Oct 7, 2026	2.37	2.37	2.37	2.37	2.37	4.87%	29,694
Oct 6, 2026	2.26	2.26	2.26	2.26	2.26	4.63%	19,958
Oct 5, 2026	2.16	2.16	2.16	2.16	2.16	4.85%	21,388
Oct 1, 2026	2.06	2.06	2.06	2.06	2.06	4.57%	144,069
Sep 30, 2026	1.97	1.97	1.97	1.97	1.97	1.55%	19,735
Sep 29, 2026	1.94	1.94	1.94	1.94	1.94	1.57%	60,716
Sep 28, 2026	1.91	1.91	1.91	1.91	1.91	1.60%	32,807
Sep 25, 2026	1.88	1.88	1.88	1.88	1.88	1.62%	7,700
Sep 24, 2026	1.82	1.85	1.82	1.85	1.85	1.65%	3,511
Sep 23, 2026	1.82	1.82	1.82	1.82	1.82	1.68%	12,663
Sep 22, 2026	1.76	1.79	1.76	1.79	1.79	1.70%	11,261
Sep 21, 2026	1.73	1.76	1.73	1.76	1.76	1.73%	13,474
Sep 18, 2026	1.73	1.73	1.73	1.73	1.73	1.76%	6,003
Sep 17, 2026	1.70	1.70	1.70	1.70	1.70	1.80%	4,652
Sep 16, 2026	1.67	1.67	1.67	1.67	1.67	1.83%	1,896
Sep 15, 2026	1.64	1.64	1.64	1.64	1.64	1.86%	40,238
Sep 11, 2026	1.62	1.62	1.60	1.61	1.61	1.26%	7,730
Sep 10, 2026	1.62	1.62	1.59	1.59	1.59	-1.85%	22,022
Sep 9, 2026	1.61	1.66	1.61	1.62	1.62	-1.22%	17,086
Sep 8, 2026	1.70	1.70	1.64	1.64	1.64	-1.80%	4,722
Sep 7, 2026	1.73	1.73	1.67	1.67	1.67	-1.76%	3,534
Sep 4, 2026	1.69	1.70	1.66	1.70	1.70	0.59%	6,585
Sep 3, 2026	1.70	1.74	1.68	1.69	1.69	-1.17%	10,419
Sep 2, 2026	1.71	1.72	1.69	1.71	1.71	-0.58%	8,722
Sep 1, 2026	1.77	1.77	1.71	1.72	1.72	-1.15%	23,412
Aug 31, 2026	1.74	1.74	1.74	1.74	1.74	-1.69%	34,395
Aug 28, 2026	1.80	1.80	1.77	1.77	1.77	-1.67%	15,283
Aug 27, 2026	1.98	1.98	1.80	1.80	1.80	-4.76%	67,600
Aug 26, 2026	1.89	1.89	1.89	1.89	1.89	5.00%	37,941
Aug 25, 2026	1.80	1.80	1.80	1.80	1.80	4.65%	26,500