Ankit Metal & Power Limited (NSE:ANKITMETAL)
India · Delayed Price · Currency is INR 1.540
-0.010 (-0.65%)
Jun 19, 2026, 3:13 PM IST
NSE:ANKITMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.61 | 1.61 | 1.49 | 1.50 | - | -3.23% | 26,383 |
| 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 |
| 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 |