Skip to main content
Ankit Metal & Power Limited (BOM:532870)
India flag India · Delayed Price · Currency is INR
1.660
+0.060 (3.75%)
At close: Apr 28, 2026

Ankit Metal & Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.661.681.581.601.60-3.61%16,034
Apr 28, 20261.601.661.581.661.663.75%3,726
Apr 27, 20261.521.601.521.601.60-4,963
Apr 24, 20261.641.641.571.601.601.91%5,778
Apr 23, 20261.631.631.571.571.570.64%3,535
Apr 22, 20261.591.601.521.561.56-1.89%6,743
Apr 21, 20261.581.641.581.591.590.63%26,082
Apr 20, 20261.651.651.581.581.58-3,540
Apr 17, 20261.631.631.551.581.58-2.47%2,603
Apr 16, 20261.581.631.511.621.622.53%17,483
Apr 15, 20261.561.581.531.581.58-0.63%10,999
Apr 13, 20261.491.591.491.591.593.92%665
Apr 10, 20261.581.601.501.531.53-1.29%2,543
Apr 9, 20261.551.551.551.551.550.65%3,818
Apr 8, 20261.481.541.481.541.544.76%366
Apr 7, 20261.491.501.471.471.47-15,321
Apr 6, 20261.451.471.441.471.475.00%3,100
Apr 2, 20261.361.401.361.401.402.94%112
Apr 1, 20261.291.361.261.361.363.03%11,297
Mar 30, 20261.381.381.321.321.32-4.35%14,043
Mar 27, 20261.421.421.381.381.38-4.83%3,917
Mar 25, 20261.471.471.401.451.45-1.36%27,663
Mar 24, 20261.451.501.451.471.47-3.29%6,265
Mar 23, 20261.511.521.411.521.522.70%29,114
Mar 20, 20261.551.551.451.481.48-1,915
Mar 19, 20261.571.571.461.481.48-3.27%11,710
Mar 18, 20261.531.531.491.531.53-1.92%5,841
Mar 17, 20261.551.571.501.561.56-0.64%2,733
Mar 16, 20261.481.571.481.571.571.29%35,612
Mar 13, 20261.581.581.551.551.55-4.91%6,939
Mar 12, 20261.681.681.541.631.630.62%14,018
Mar 11, 20261.691.691.621.621.62-4.71%6,894
Mar 10, 20261.711.711.641.701.70-1.16%15,249
Mar 9, 20261.701.771.621.721.721.18%15,885
Mar 6, 20261.731.731.651.701.70-1.73%3,532
Mar 5, 20261.671.741.591.731.733.59%5,608
Mar 4, 20261.731.731.601.671.670.60%6,806
Mar 2, 20261.741.741.661.661.66-4.60%12,850
Feb 27, 20261.751.751.651.741.742.35%1,474
Feb 26, 20261.751.751.631.701.701.19%13,743
Feb 25, 20261.691.691.681.681.68-3.45%478
Feb 24, 20261.761.761.691.741.742.96%1,657
Feb 23, 20261.651.751.651.691.69-0.59%3,458
Feb 20, 20261.701.761.701.701.700.59%341
Feb 19, 20261.681.771.681.691.69-1.17%1,004
Feb 18, 20261.691.751.681.711.711.79%1,557
Feb 17, 20261.651.681.651.681.68-2.89%6,792
Feb 16, 20261.721.751.681.731.730.58%11,760
Feb 13, 20261.731.741.691.721.721.78%2,962
Feb 12, 20261.721.721.691.691.69-1.74%996
Feb 11, 20261.741.781.651.721.721.18%16,172
Feb 10, 20261.771.771.701.701.70-4.49%26,356
Feb 9, 20261.791.791.651.781.783.49%4,471
Feb 6, 20261.721.741.721.721.722.38%17,981
Feb 5, 20261.671.751.671.681.68-4.00%6,401
Feb 4, 20261.711.781.671.751.752.34%3,748
Feb 3, 20261.621.751.621.711.710.59%47,845
Feb 2, 20261.731.731.691.701.70-1.73%1,409
Feb 1, 20261.731.731.731.731.731.76%3,583
Jan 30, 20261.691.731.621.701.700.59%13,049
Jan 29, 20261.681.751.671.691.69-3.43%24,729
Jan 28, 20261.761.761.661.751.751.16%6,982
Jan 27, 20261.681.781.681.731.73-1.14%27,567
Jan 23, 20261.771.771.701.751.75-1.13%19,875
Jan 22, 20261.741.771.721.771.77-1.12%2,424
Jan 21, 20261.711.791.631.791.794.68%6,728
Jan 20, 20261.761.821.711.711.71-2.29%1,322
Jan 19, 20261.741.781.701.751.75-0.57%3,724
Jan 16, 20261.761.761.681.761.76-4,092
Jan 14, 20261.761.761.681.761.76-4,191
Jan 13, 20261.761.761.761.761.763.53%200
Jan 12, 20261.711.791.631.701.70-0.58%17,909
Jan 9, 20261.701.781.701.711.71-3.93%6,748
Jan 8, 20261.711.781.701.781.784.71%3,799
Jan 7, 20261.711.781.691.701.70-3.95%12,240
Jan 6, 20261.751.791.701.771.77-0.56%3,046
Jan 5, 20261.781.801.701.781.78-23,010
Jan 2, 20261.791.791.751.781.78-0.56%1,381
Jan 1, 20261.791.791.791.791.79-1
Dec 31, 20251.751.791.701.791.790.56%21,473
Dec 30, 20251.741.791.671.781.782.30%3,562
Dec 29, 20251.771.771.691.741.742.96%8,715
Dec 26, 20251.671.751.671.691.691.20%2,026
Dec 24, 20251.751.751.671.671.67-4.57%20,267
Dec 23, 20251.751.751.751.751.75-175
Dec 22, 20251.761.761.681.751.75-0.57%1,630
Dec 19, 20251.761.761.691.761.76-0.56%2,184
Dec 18, 20251.771.781.771.771.77-1.12%1,135
Dec 17, 20251.711.791.711.791.79-1,151
Dec 16, 20251.821.821.701.791.790.56%1,439
Dec 15, 20251.801.801.781.781.78-1.11%1,525
Dec 12, 20251.801.801.801.801.801.12%1,003
Dec 11, 20251.711.781.711.781.78-0.56%2,953
Dec 10, 20251.731.801.731.791.79-1.65%12,200
Dec 9, 20251.751.821.731.821.82-16,351
Dec 8, 20251.841.841.821.821.821.11%540
Dec 5, 20251.801.801.721.801.80-297
Dec 4, 20251.801.801.801.801.80-132
Dec 3, 20251.751.801.741.801.802.86%411
Dec 2, 20251.831.831.751.751.75-4.37%3,500