Ankit Metal & Power Limited (NSE:ANKITMETAL)
India · Delayed Price · Currency is INR 1.460
-0.040 (-2.67%)
Jul 22, 2026, 3:01 PM IST
NSE:ANKITMETAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 3.47% | 7,497 |
| Jul 14, 2026 | 1.47 | 1.47 | 1.40 | 1.44 | 1.44 | -2.04% | 41,832 |
| Jul 13, 2026 | 1.54 | 1.54 | 1.44 | 1.47 | 1.47 | -2.65% | 6,481 |
| Jul 10, 2026 | 1.50 | 1.51 | 1.44 | 1.51 | 1.51 | 0.67% | 25,967 |
| Jul 9, 2026 | 1.48 | 1.55 | 1.42 | 1.50 | 1.50 | 1.35% | 61,981 |
| Jul 8, 2026 | 1.44 | 1.48 | 1.41 | 1.48 | 1.48 | 4.96% | 63,550 |
| Jul 7, 2026 | 1.50 | 1.50 | 1.40 | 1.41 | 1.41 | -2.76% | 15,429 |
| Jul 6, 2026 | 1.47 | 1.53 | 1.45 | 1.45 | 1.45 | -1.36% | 29,536 |
| Jul 3, 2026 | 1.49 | 1.49 | 1.42 | 1.47 | 1.47 | -1.34% | 27,512 |
| Jul 2, 2026 | 1.48 | 1.53 | 1.41 | 1.49 | 1.49 | 0.68% | 23,516 |
| Jul 1, 2026 | 1.54 | 1.54 | 1.40 | 1.48 | 1.48 | 0.68% | 37,100 |
| Jun 30, 2026 | 1.42 | 1.49 | 1.40 | 1.47 | 1.47 | 1.38% | 18,213 |
| Jun 29, 2026 | 1.45 | 1.52 | 1.38 | 1.45 | 1.45 | - | 101,753 |
| Jun 25, 2026 | 1.55 | 1.58 | 1.45 | 1.45 | 1.45 | -4.61% | 25,076 |
| Jun 24, 2026 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | 0.66% | 10,840 |
| Jun 23, 2026 | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | - | 53,521 |
| Jun 22, 2026 | 1.53 | 1.59 | 1.48 | 1.51 | 1.51 | -1.95% | 12,555 |
| Jun 19, 2026 | 1.61 | 1.61 | 1.48 | 1.54 | 1.54 | -0.65% | 132,402 |
| Jun 18, 2026 | 1.60 | 1.60 | 1.46 | 1.55 | 1.55 | 1.31% | 26,343 |
| Jun 17, 2026 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | -3.16% | 33,823 |
| Jun 16, 2026 | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | -0.63% | 8,314 |
| Jun 15, 2026 | 1.59 | 1.61 | 1.48 | 1.59 | 1.59 | 3.25% | 24,646 |
| Jun 12, 2026 | 1.58 | 1.62 | 1.52 | 1.54 | 1.54 | -0.65% | 43,515 |
| Jun 11, 2026 | 1.56 | 1.60 | 1.52 | 1.55 | 1.55 | -0.64% | 6,951 |
| Jun 10, 2026 | 1.60 | 1.61 | 1.54 | 1.56 | 1.56 | 1.30% | 14,625 |
| Jun 9, 2026 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | - | 15,607 |
| Jun 8, 2026 | 1.57 | 1.59 | 1.46 | 1.54 | 1.54 | 1.32% | 47,021 |
| Jun 5, 2026 | 1.51 | 1.60 | 1.51 | 1.52 | 1.52 | -3.18% | 13,484 |
| Jun 4, 2026 | 1.58 | 1.58 | 1.51 | 1.57 | 1.57 | 1.95% | 8,295 |
| Jun 3, 2026 | 1.55 | 1.55 | 1.49 | 1.54 | 1.54 | -0.65% | 39,543 |
| Jun 2, 2026 | 1.56 | 1.57 | 1.51 | 1.55 | 1.55 | -1.27% | 23,000 |
| Jun 1, 2026 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 100,626 |
| May 29, 2026 | 1.56 | 1.58 | 1.45 | 1.58 | 1.58 | 4.64% | 33,520 |
| May 27, 2026 | 1.64 | 1.64 | 1.50 | 1.51 | 1.51 | -3.82% | 90,942 |
| May 26, 2026 | 1.53 | 1.62 | 1.53 | 1.57 | 1.57 | -0.63% | 10,832 |
| May 25, 2026 | 1.63 | 1.63 | 1.52 | 1.58 | 1.58 | 0.64% | 70,693 |
| 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 |