Ankit Metal & Power Limited (NSE:ANKITMETAL)
India · Delayed Price · Currency is INR 1.850
+0.030 (1.65%)
Sep 24, 2026, 3:13 PM IST
NSE:ANKITMETAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | - | 1.65% | 3,761 |
| 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 |
| Aug 24, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 4.88% | 20,548 |
| Aug 21, 2026 | 1.64 | 1.64 | 1.53 | 1.64 | 1.64 | 4.46% | 19,810 |
| Aug 20, 2026 | 1.57 | 1.60 | 1.52 | 1.57 | 1.57 | 2.61% | 85,916 |
| Aug 19, 2026 | 1.51 | 1.58 | 1.51 | 1.53 | 1.53 | 1.32% | 67,008 |
| Aug 18, 2026 | 1.53 | 1.57 | 1.50 | 1.51 | 1.51 | -1.31% | 32,035 |
| Aug 17, 2026 | 1.58 | 1.60 | 1.51 | 1.53 | 1.53 | -3.16% | 35,484 |
| Aug 14, 2026 | 1.54 | 1.60 | 1.50 | 1.58 | 1.58 | 3.27% | 23,856 |
| Aug 13, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -3.16% | 7,002 |
| Aug 12, 2026 | 1.52 | 1.58 | 1.50 | 1.58 | 1.58 | 4.64% | 48,300 |
| Aug 11, 2026 | 1.57 | 1.60 | 1.51 | 1.51 | 1.51 | -1.95% | 37,412 |
| Aug 10, 2026 | 1.62 | 1.62 | 1.53 | 1.54 | 1.54 | -3.14% | 5,867 |
| Aug 7, 2026 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | 1.27% | 15,074 |
| Aug 6, 2026 | 1.56 | 1.62 | 1.56 | 1.57 | 1.57 | 1.29% | 36,717 |
| Aug 5, 2026 | 1.60 | 1.61 | 1.54 | 1.55 | 1.55 | -3.13% | 27,234 |
| Aug 4, 2026 | 1.62 | 1.62 | 1.55 | 1.60 | 1.60 | -1.23% | 8,197 |
| Aug 3, 2026 | 1.56 | 1.63 | 1.51 | 1.62 | 1.62 | 3.85% | 50,531 |
| Jul 31, 2026 | 1.53 | 1.58 | 1.47 | 1.56 | 1.56 | 1.96% | 41,576 |
| Jul 30, 2026 | 1.59 | 1.59 | 1.46 | 1.53 | 1.53 | 0.66% | 89,475 |
| Jul 29, 2026 | 1.55 | 1.57 | 1.50 | 1.52 | 1.52 | 1.33% | 15,075 |
| Jul 28, 2026 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | -3.23% | 4,995 |
| Jul 27, 2026 | 1.53 | 1.57 | 1.46 | 1.55 | 1.55 | 1.31% | 57,946 |
| Jul 24, 2026 | 1.50 | 1.55 | 1.45 | 1.53 | 1.53 | 2.00% | 32,353 |
| Jul 23, 2026 | 1.42 | 1.53 | 1.42 | 1.50 | 1.50 | 2.74% | 21,421 |
| Jul 22, 2026 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 20,253 |
| Jul 21, 2026 | 1.51 | 1.51 | 1.41 | 1.50 | 1.50 | 2.74% | 12,389 |
| Jul 20, 2026 | 1.52 | 1.52 | 1.43 | 1.46 | 1.46 | 0.69% | 113,364 |
| Jul 17, 2026 | 1.52 | 1.52 | 1.41 | 1.45 | 1.45 | - | 5,656 |
| Jul 16, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | -2.68% | 19,315 |