Ankit Metal & Power Limited (NSE:ANKITMETAL)
India · Delayed Price · Currency is INR 1.610
+0.040 (2.55%)
May 25, 2026, 10:34 AM IST
NSE:ANKITMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.63 | 1.64 | 1.57 | 1.57 | 1.57 | -3.09% | 31,228 |
| May 21, 2026 | 1.56 | 1.65 | 1.56 | 1.62 | 1.62 | 1.25% | 16,843 |
| May 20, 2026 | 1.62 | 1.63 | 1.57 | 1.60 | 1.60 | -1.23% | 36,299 |
| May 19, 2026 | 1.64 | 1.64 | 1.56 | 1.62 | 1.62 | 1.89% | 51,631 |
| May 18, 2026 | 1.66 | 1.66 | 1.57 | 1.59 | 1.59 | -3.64% | 171,284 |
| May 15, 2026 | 1.67 | 1.72 | 1.65 | 1.65 | 1.65 | 0.61% | 43,462 |
| May 14, 2026 | 1.78 | 1.80 | 1.64 | 1.64 | 1.64 | -4.65% | 42,433 |
| May 13, 2026 | 1.72 | 1.72 | 1.58 | 1.72 | 1.72 | 4.88% | 16,864 |
| May 12, 2026 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 4.46% | 8,615 |
| May 11, 2026 | 1.57 | 1.68 | 1.55 | 1.57 | 1.57 | -1.88% | 67,247 |
| May 8, 2026 | 1.64 | 1.66 | 1.60 | 1.60 | 1.60 | -1.84% | 31,868 |
| May 7, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | 3.16% | 16,122 |
| May 6, 2026 | 1.63 | 1.65 | 1.58 | 1.58 | 1.58 | -0.63% | 15,299 |
| May 5, 2026 | 1.63 | 1.66 | 1.58 | 1.59 | 1.59 | -4.22% | 30,752 |
| May 4, 2026 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 3.75% | 34,401 |
| Apr 30, 2026 | 1.73 | 1.73 | 1.59 | 1.60 | 1.60 | -3.03% | 24,615 |
| Apr 29, 2026 | 1.60 | 1.68 | 1.60 | 1.65 | 1.65 | 3.12% | 77,696 |
| Apr 28, 2026 | 1.56 | 1.62 | 1.56 | 1.60 | 1.60 | -1.23% | 13,169 |
| Apr 27, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | 3.18% | 20,256 |
| Apr 24, 2026 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -2.48% | 5,856 |
| Apr 23, 2026 | 1.62 | 1.62 | 1.52 | 1.61 | 1.61 | 2.55% | 32,550 |
| Apr 22, 2026 | 1.54 | 1.60 | 1.53 | 1.57 | 1.57 | 2.61% | 34,607 |
| Apr 21, 2026 | 1.64 | 1.64 | 1.52 | 1.53 | 1.53 | -3.77% | 58,173 |
| Apr 20, 2026 | 1.69 | 1.69 | 1.59 | 1.59 | 1.59 | -4.79% | 55,316 |
| Apr 17, 2026 | 1.66 | 1.67 | 1.56 | 1.67 | 1.67 | 4.37% | 51,808 |
| Apr 16, 2026 | 1.60 | 1.63 | 1.52 | 1.60 | 1.60 | 1.91% | 73,885 |
| Apr 15, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | - | 13,153 |
| Apr 13, 2026 | 1.60 | 1.60 | 1.50 | 1.57 | 1.57 | 0.64% | 18,672 |
| Apr 10, 2026 | 1.59 | 1.60 | 1.52 | 1.56 | 1.56 | -1.89% | 85,567 |
| Apr 9, 2026 | 1.56 | 1.60 | 1.48 | 1.59 | 1.59 | 3.92% | 14,211 |
| Apr 8, 2026 | 1.45 | 1.55 | 1.45 | 1.53 | 1.53 | 3.38% | 83,028 |
| Apr 7, 2026 | 1.41 | 1.51 | 1.39 | 1.48 | 1.48 | 2.78% | 11,117 |
| Apr 6, 2026 | 1.47 | 1.47 | 1.35 | 1.44 | 1.44 | 2.13% | 12,216 |
| 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 |