Ankit Metal & Power Limited (BOM:532870)
India
· Delayed Price · Currency is INR 1.720
+0.020 (1.18%)
At close: Mar 9, 2026
Ankit Metal & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.70 | 1.77 | 1.62 | 1.72 | 1.72 | 1.18% | 15,885 |
| Mar 6, 2026 | 1.73 | 1.73 | 1.65 | 1.70 | 1.70 | -1.73% | 3,532 |
| Mar 5, 2026 | 1.67 | 1.74 | 1.59 | 1.73 | 1.73 | 3.59% | 5,608 |
| Mar 4, 2026 | 1.73 | 1.73 | 1.60 | 1.67 | 1.67 | 0.60% | 6,806 |
| Mar 2, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -4.60% | 12,850 |
| Feb 27, 2026 | 1.75 | 1.75 | 1.65 | 1.74 | 1.74 | 2.35% | 1,474 |
| Feb 26, 2026 | 1.75 | 1.75 | 1.63 | 1.70 | 1.70 | 1.19% | 13,743 |
| Feb 25, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -3.45% | 478 |
| Feb 24, 2026 | 1.76 | 1.76 | 1.69 | 1.74 | 1.74 | 2.96% | 1,657 |
| Feb 23, 2026 | 1.65 | 1.75 | 1.65 | 1.69 | 1.69 | -0.59% | 3,458 |
| Feb 20, 2026 | 1.70 | 1.76 | 1.70 | 1.70 | 1.70 | 0.59% | 341 |
| Feb 19, 2026 | 1.68 | 1.77 | 1.68 | 1.69 | 1.69 | -1.17% | 1,004 |
| Feb 18, 2026 | 1.69 | 1.75 | 1.68 | 1.71 | 1.71 | 1.79% | 1,557 |
| Feb 17, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | -2.89% | 6,792 |
| Feb 16, 2026 | 1.72 | 1.75 | 1.68 | 1.73 | 1.73 | 0.58% | 11,760 |
| Feb 13, 2026 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | 1.78% | 2,962 |
| Feb 12, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.74% | 996 |
| Feb 11, 2026 | 1.74 | 1.78 | 1.65 | 1.72 | 1.72 | 1.18% | 16,172 |
| Feb 10, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -4.49% | 26,356 |
| Feb 9, 2026 | 1.79 | 1.79 | 1.65 | 1.78 | 1.78 | 3.49% | 4,471 |
| Feb 6, 2026 | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | 2.38% | 17,981 |
| Feb 5, 2026 | 1.67 | 1.75 | 1.67 | 1.68 | 1.68 | -4.00% | 6,401 |
| Feb 4, 2026 | 1.71 | 1.78 | 1.67 | 1.75 | 1.75 | 2.34% | 3,748 |
| Feb 3, 2026 | 1.62 | 1.75 | 1.62 | 1.71 | 1.71 | 0.59% | 47,845 |
| Feb 2, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 1,409 |
| Feb 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 3,583 |
| Jan 30, 2026 | 1.69 | 1.73 | 1.62 | 1.70 | 1.70 | 0.59% | 13,049 |
| Jan 29, 2026 | 1.68 | 1.75 | 1.67 | 1.69 | 1.69 | -3.43% | 24,729 |
| Jan 28, 2026 | 1.76 | 1.76 | 1.66 | 1.75 | 1.75 | 1.16% | 6,982 |
| Jan 27, 2026 | 1.68 | 1.78 | 1.68 | 1.73 | 1.73 | -1.14% | 27,567 |
| Jan 23, 2026 | 1.77 | 1.77 | 1.70 | 1.75 | 1.75 | -1.13% | 19,875 |
| Jan 22, 2026 | 1.74 | 1.77 | 1.72 | 1.77 | 1.77 | -1.12% | 2,424 |
| Jan 21, 2026 | 1.71 | 1.79 | 1.63 | 1.79 | 1.79 | 4.68% | 6,728 |
| Jan 20, 2026 | 1.76 | 1.82 | 1.71 | 1.71 | 1.71 | -2.29% | 1,322 |
| Jan 19, 2026 | 1.74 | 1.78 | 1.70 | 1.75 | 1.75 | -0.57% | 3,724 |
| Jan 16, 2026 | 1.76 | 1.76 | 1.68 | 1.76 | 1.76 | - | 4,092 |
| Jan 14, 2026 | 1.76 | 1.76 | 1.68 | 1.76 | 1.76 | - | 4,191 |
| Jan 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | 200 |
| Jan 12, 2026 | 1.71 | 1.79 | 1.63 | 1.70 | 1.70 | -0.58% | 17,909 |
| Jan 9, 2026 | 1.70 | 1.78 | 1.70 | 1.71 | 1.71 | -3.93% | 6,748 |
| Jan 8, 2026 | 1.71 | 1.78 | 1.70 | 1.78 | 1.78 | 4.71% | 3,799 |
| Jan 7, 2026 | 1.71 | 1.78 | 1.69 | 1.70 | 1.70 | -3.95% | 12,240 |
| Jan 6, 2026 | 1.75 | 1.79 | 1.70 | 1.77 | 1.77 | -0.56% | 3,046 |
| Jan 5, 2026 | 1.78 | 1.80 | 1.70 | 1.78 | 1.78 | - | 23,010 |
| Jan 2, 2026 | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | -0.56% | 1,381 |
| Jan 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 1 |
| Dec 31, 2025 | 1.75 | 1.79 | 1.70 | 1.79 | 1.79 | 0.56% | 21,473 |
| Dec 30, 2025 | 1.74 | 1.79 | 1.67 | 1.78 | 1.78 | 2.30% | 3,562 |
| Dec 29, 2025 | 1.77 | 1.77 | 1.69 | 1.74 | 1.74 | 2.96% | 8,715 |
| Dec 26, 2025 | 1.67 | 1.75 | 1.67 | 1.69 | 1.69 | 1.20% | 2,026 |
| Dec 24, 2025 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -4.57% | 20,267 |
| Dec 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 175 |
| Dec 22, 2025 | 1.76 | 1.76 | 1.68 | 1.75 | 1.75 | -0.57% | 1,630 |
| Dec 19, 2025 | 1.76 | 1.76 | 1.69 | 1.76 | 1.76 | -0.56% | 2,184 |
| Dec 18, 2025 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -1.12% | 1,135 |
| Dec 17, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | - | 1,151 |
| Dec 16, 2025 | 1.82 | 1.82 | 1.70 | 1.79 | 1.79 | 0.56% | 1,439 |
| Dec 15, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 1,525 |
| Dec 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 1,003 |
| Dec 11, 2025 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | -0.56% | 2,953 |
| Dec 10, 2025 | 1.73 | 1.80 | 1.73 | 1.79 | 1.79 | -1.65% | 12,200 |
| Dec 9, 2025 | 1.75 | 1.82 | 1.73 | 1.82 | 1.82 | - | 16,351 |
| Dec 8, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | 1.11% | 540 |
| Dec 5, 2025 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | - | 297 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 132 |
| Dec 3, 2025 | 1.75 | 1.80 | 1.74 | 1.80 | 1.80 | 2.86% | 411 |
| Dec 2, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -4.37% | 3,500 |
| Dec 1, 2025 | 1.83 | 1.83 | 1.72 | 1.83 | 1.83 | 1.67% | 4,445 |
| Nov 28, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | -1.10% | 1,200 |
| Nov 27, 2025 | 1.86 | 1.86 | 1.79 | 1.82 | 1.82 | -3.19% | 2,427 |
| Nov 26, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 3.30% | 56 |
| Nov 25, 2025 | 1.75 | 1.84 | 1.75 | 1.82 | 1.82 | -1.09% | 5,861 |
| Nov 24, 2025 | 1.80 | 1.85 | 1.71 | 1.84 | 1.84 | 2.22% | 3,666 |
| Nov 20, 2025 | 1.79 | 1.83 | 1.72 | 1.80 | 1.80 | 0.56% | 42,942 |
| Nov 19, 2025 | 1.80 | 1.80 | 1.71 | 1.79 | 1.79 | -0.56% | 2,012 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 101 |
| Nov 17, 2025 | 1.73 | 1.80 | 1.65 | 1.80 | 1.80 | 4.05% | 16,010 |
| Nov 14, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 2,716 |
| Nov 13, 2025 | 1.75 | 1.75 | 1.64 | 1.73 | 1.73 | 1.76% | 4,600 |
| Nov 12, 2025 | 1.76 | 1.76 | 1.66 | 1.70 | 1.70 | 0.59% | 5,982 |
| Nov 11, 2025 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | -1.74% | 3,738 |
| Nov 10, 2025 | 1.65 | 1.76 | 1.65 | 1.72 | 1.72 | 1.18% | 1,845 |
| Nov 7, 2025 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -3.95% | 55,055 |
| Nov 6, 2025 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -4.84% | 3,939 |
| Nov 4, 2025 | 1.87 | 1.87 | 1.80 | 1.86 | 1.86 | -1.59% | 3,510 |
| Nov 3, 2025 | 1.75 | 1.89 | 1.75 | 1.89 | 1.89 | 3.28% | 1,259 |
| Oct 31, 2025 | 1.82 | 1.83 | 1.75 | 1.83 | 1.83 | - | 635 |
| Oct 30, 2025 | 1.80 | 1.87 | 1.77 | 1.83 | 1.83 | - | 4,608 |
| Oct 29, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | 2.81% | 1,208 |
| Oct 28, 2025 | 1.82 | 1.88 | 1.78 | 1.78 | 1.78 | -2.20% | 4,070 |
| Oct 27, 2025 | 1.87 | 1.87 | 1.78 | 1.82 | 1.82 | -2.67% | 43,810 |
| Oct 24, 2025 | 1.78 | 1.92 | 1.78 | 1.87 | 1.87 | - | 5,515 |
| Oct 23, 2025 | 1.96 | 1.96 | 1.83 | 1.87 | 1.87 | -2.60% | 582 |
| Oct 21, 2025 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | 1.05% | 1,321 |
| Oct 20, 2025 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -3.06% | 12 |
| Oct 17, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | 1.55% | 1,159 |
| Oct 16, 2025 | 1.81 | 1.95 | 1.81 | 1.93 | 1.93 | 1.58% | 8,836 |
| Oct 15, 2025 | 1.94 | 1.94 | 1.83 | 1.90 | 1.90 | 1.06% | 4,977 |
| Oct 14, 2025 | 1.97 | 1.97 | 1.88 | 1.88 | 1.88 | -4.57% | 1,921 |
| Oct 13, 2025 | 1.90 | 1.99 | 1.84 | 1.97 | 1.97 | 3.68% | 1,676 |