ANB Metal Cast Limited (NSE:AMCL)
India
· Delayed Price · Currency is INR 520.00
+25.00 (5.05%)
At close: Apr 28, 2026
ANB Metal Cast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 495.00 | 520.00 | 480.00 | 520.00 | 520.00 | 5.05% | 32,000 |
| Apr 27, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0.61% | 800 |
| Apr 24, 2026 | 492.05 | 495.00 | 492.00 | 492.00 | 492.00 | -3.72% | 3,200 |
| Apr 23, 2026 | 495.00 | 511.00 | 490.00 | 511.00 | 511.00 | 0.39% | 6,400 |
| Apr 22, 2026 | 496.00 | 509.00 | 495.00 | 509.00 | 509.00 | -1.17% | 6,400 |
| Apr 21, 2026 | 505.00 | 529.90 | 501.00 | 515.00 | 515.00 | 4.71% | 20,800 |
| Apr 20, 2026 | 462.10 | 504.00 | 462.10 | 491.85 | 491.85 | 4.43% | 13,600 |
| Apr 17, 2026 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | -0.60% | 7,200 |
| Apr 16, 2026 | 465.10 | 487.70 | 460.00 | 473.85 | 473.85 | 1.91% | 4,000 |
| Apr 15, 2026 | 470.00 | 472.90 | 450.00 | 464.95 | 464.95 | -1.33% | 12,000 |
| Apr 13, 2026 | 442.00 | 489.85 | 442.00 | 471.20 | 471.20 | 0.26% | 7,200 |
| Apr 10, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.86% | 1,600 |
| Apr 9, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 1.97% | 800 |
| Apr 8, 2026 | 454.00 | 457.00 | 451.00 | 457.00 | 457.00 | - | 4,000 |
| Apr 7, 2026 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | -0.11% | 800 |
| Apr 6, 2026 | 427.00 | 463.00 | 427.00 | 457.50 | 457.50 | 7.14% | 17,600 |
| Apr 2, 2026 | 410.00 | 427.00 | 410.00 | 427.00 | 427.00 | 2.48% | 15,200 |
| Apr 1, 2026 | 415.10 | 424.50 | 410.00 | 416.65 | 416.65 | -1.68% | 5,600 |
| Mar 30, 2026 | 396.00 | 426.60 | 396.00 | 423.75 | 423.75 | 3.22% | 4,800 |
| Mar 27, 2026 | 411.35 | 421.85 | 405.65 | 410.55 | 410.55 | -3.85% | 12,000 |
| Mar 25, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 1.26% | 800 |
| Mar 23, 2026 | 412.00 | 429.00 | 409.05 | 421.70 | 421.70 | -1.24% | 10,400 |
| Mar 20, 2026 | 428.70 | 428.70 | 411.20 | 427.00 | 427.00 | -0.47% | 4,000 |
| Mar 19, 2026 | 425.05 | 429.00 | 424.95 | 429.00 | 429.00 | 0.70% | 3,200 |
| Mar 17, 2026 | 426.80 | 427.00 | 420.00 | 426.00 | 426.00 | 0.24% | 6,400 |
| Mar 16, 2026 | 426.00 | 430.50 | 425.00 | 425.00 | 425.00 | 3.16% | 2,400 |
| Mar 13, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -3.68% | 1,600 |
| Mar 12, 2026 | 427.75 | 427.75 | 427.75 | 427.75 | 427.75 | - | 800 |
| Mar 11, 2026 | 442.00 | 442.00 | 427.50 | 427.75 | 427.75 | -4.93% | 6,400 |
| Mar 10, 2026 | 433.00 | 449.95 | 433.00 | 449.95 | 449.95 | 3.91% | 15,200 |
| Mar 9, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 0.60% | 800 |
| Mar 6, 2026 | 425.00 | 436.00 | 413.00 | 430.40 | 430.40 | -0.37% | 8,000 |
| Mar 5, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 3.57% | 800 |
| Mar 4, 2026 | 399.90 | 432.55 | 392.90 | 417.10 | 417.10 | 0.86% | 10,400 |
| Mar 2, 2026 | 419.00 | 419.00 | 413.55 | 413.55 | 413.55 | -4.93% | 8,000 |
| Feb 27, 2026 | 409.00 | 435.00 | 409.00 | 435.00 | 435.00 | 2.74% | 4,800 |
| Feb 26, 2026 | 418.00 | 429.00 | 399.00 | 423.40 | 423.40 | 1.29% | 48,800 |
| Feb 25, 2026 | 418.95 | 418.95 | 418.00 | 418.00 | 418.00 | 0.50% | 3,200 |
| Feb 24, 2026 | 412.60 | 416.95 | 412.60 | 415.90 | 415.90 | 3.97% | 7,200 |
| Feb 23, 2026 | 398.95 | 400.00 | 398.95 | 400.00 | 400.00 | 4.17% | 3,200 |
| Feb 20, 2026 | 384.00 | 384.30 | 371.20 | 384.00 | 384.00 | 4.92% | 16,000 |
| Feb 19, 2026 | 350.00 | 366.00 | 349.50 | 366.00 | 366.00 | 4.99% | 23,200 |
| Feb 18, 2026 | 350.00 | 358.00 | 343.00 | 348.60 | 348.60 | 2.14% | 23,200 |
| Feb 17, 2026 | 341.30 | 341.30 | 336.00 | 341.30 | 341.30 | 5.00% | 159,200 |
| Feb 16, 2026 | 321.95 | 337.90 | 319.95 | 325.05 | 325.05 | 0.96% | 16,000 |
| Feb 13, 2026 | 308.70 | 322.55 | 308.70 | 321.95 | 321.95 | 4.80% | 36,000 |
| Feb 12, 2026 | 307.20 | 307.20 | 307.20 | 307.20 | 307.20 | - | 800 |
| Feb 11, 2026 | 309.00 | 309.00 | 307.20 | 307.20 | 307.20 | -0.58% | 1,600 |
| Feb 10, 2026 | 311.75 | 311.75 | 309.00 | 309.00 | 309.00 | -0.88% | 4,000 |
| Feb 5, 2026 | 302.55 | 311.95 | 302.55 | 311.75 | 311.75 | 3.55% | 4,000 |
| Feb 4, 2026 | 310.70 | 310.90 | 298.00 | 301.05 | 301.05 | 1.67% | 3,200 |
| Feb 3, 2026 | 292.00 | 296.10 | 292.00 | 296.10 | 296.10 | 5.00% | 7,200 |
| Feb 2, 2026 | 290.20 | 297.00 | 280.25 | 282.00 | 282.00 | -2.83% | 16,000 |
| Feb 1, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | -3.38% | 800 |
| Jan 30, 2026 | 303.00 | 303.00 | 300.00 | 300.35 | 300.35 | -2.97% | 4,800 |
| Jan 29, 2026 | 301.85 | 310.00 | 301.85 | 309.55 | 309.55 | 1.16% | 10,400 |
| Jan 28, 2026 | 309.95 | 320.00 | 306.00 | 306.00 | 306.00 | 0.11% | 4,000 |
| Jan 27, 2026 | 318.00 | 318.00 | 304.05 | 305.65 | 305.65 | -4.48% | 11,200 |
| Jan 23, 2026 | 320.05 | 320.05 | 320.00 | 320.00 | 320.00 | -4.49% | 3,200 |
| Jan 22, 2026 | 344.95 | 344.95 | 335.05 | 335.05 | 335.05 | 1.19% | 2,400 |
| Jan 21, 2026 | 331.10 | 331.10 | 331.10 | 331.10 | 331.10 | -4.97% | 800 |
| Jan 20, 2026 | 350.95 | 359.00 | 345.05 | 348.40 | 348.40 | -0.41% | 23,200 |
| Jan 19, 2026 | 355.00 | 355.00 | 342.00 | 349.85 | 349.85 | -0.96% | 55,200 |
| Jan 16, 2026 | 351.40 | 357.50 | 348.00 | 353.25 | 353.25 | 0.53% | 12,000 |
| Jan 14, 2026 | 351.50 | 351.50 | 350.90 | 351.40 | 351.40 | -0.17% | 35,200 |
| Jan 13, 2026 | 352.30 | 352.30 | 352.00 | 352.00 | 352.00 | 0.33% | 1,600 |
| Jan 12, 2026 | 346.00 | 352.00 | 345.10 | 350.85 | 350.85 | 0.96% | 24,800 |
| Jan 9, 2026 | 350.85 | 351.00 | 345.00 | 347.50 | 347.50 | -0.80% | 33,600 |
| Jan 8, 2026 | 350.40 | 350.45 | 350.00 | 350.30 | 350.30 | -1.32% | 19,200 |
| Jan 7, 2026 | 360.80 | 360.80 | 354.00 | 355.00 | 355.00 | -2.11% | 2,400 |
| Jan 6, 2026 | 352.70 | 362.65 | 352.70 | 362.65 | 362.65 | 1.30% | 3,200 |
| Jan 5, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | 3,200 |
| Jan 2, 2026 | 347.10 | 358.00 | 345.50 | 358.00 | 358.00 | 0.82% | 40,800 |
| Dec 31, 2025 | 356.00 | 356.00 | 354.20 | 355.10 | 355.10 | 2.19% | 1,600 |
| Dec 30, 2025 | 355.10 | 355.10 | 345.10 | 347.50 | 347.50 | -1.56% | 5,600 |
| Dec 29, 2025 | 378.00 | 378.00 | 353.00 | 353.00 | 353.00 | -2.73% | 2,400 |
| Dec 26, 2025 | 385.00 | 385.00 | 361.00 | 362.90 | 362.90 | -1.92% | 8,000 |
| Dec 24, 2025 | 363.00 | 371.00 | 362.65 | 370.00 | 370.00 | 0.82% | 35,200 |
| Dec 23, 2025 | 353.50 | 367.00 | 353.50 | 367.00 | 367.00 | -0.27% | 5,600 |
| Dec 22, 2025 | 361.00 | 370.70 | 353.95 | 368.00 | 368.00 | 2.05% | 6,400 |
| Dec 19, 2025 | 353.00 | 360.60 | 353.00 | 360.60 | 360.60 | 1.58% | 2,400 |
| Dec 18, 2025 | 355.50 | 355.50 | 347.00 | 355.00 | 355.00 | 1.02% | 8,800 |
| Dec 17, 2025 | 347.50 | 355.50 | 340.05 | 351.40 | 351.40 | 0.59% | 9,600 |
| Dec 16, 2025 | 357.25 | 357.25 | 349.35 | 349.35 | 349.35 | -2.69% | 4,800 |
| Dec 15, 2025 | 359.00 | 359.00 | 347.00 | 359.00 | 359.00 | 2.53% | 4,800 |
| Dec 12, 2025 | 342.00 | 355.80 | 342.00 | 350.15 | 350.15 | 2.89% | 23,200 |
| Dec 11, 2025 | 330.00 | 341.50 | 330.00 | 340.30 | 340.30 | 4.53% | 16,800 |
| Dec 10, 2025 | 329.00 | 329.00 | 325.55 | 325.55 | 325.55 | -0.29% | 8,000 |
| Dec 9, 2025 | 325.55 | 326.50 | 325.55 | 326.50 | 326.50 | -0.29% | 1,600 |
| Dec 8, 2025 | 330.00 | 330.00 | 317.05 | 327.45 | 327.45 | -1.37% | 4,000 |
| Dec 5, 2025 | 332.25 | 333.80 | 332.00 | 332.00 | 332.00 | -1.03% | 4,000 |
| Dec 3, 2025 | 334.50 | 342.00 | 334.50 | 335.45 | 335.45 | -1.34% | 4,000 |
| Dec 2, 2025 | 354.95 | 354.95 | 340.00 | 340.00 | 340.00 | 0.58% | 6,400 |
| Dec 1, 2025 | 334.45 | 348.00 | 331.10 | 338.05 | 338.05 | 0.06% | 8,800 |
| Nov 28, 2025 | 337.85 | 337.85 | 337.85 | 337.85 | 337.85 | -0.49% | 800 |
| Nov 27, 2025 | 354.00 | 354.50 | 339.00 | 339.50 | 339.50 | -1.14% | 7,200 |
| Nov 26, 2025 | 343.45 | 343.45 | 330.00 | 343.40 | 343.40 | 4.98% | 13,600 |
| Nov 25, 2025 | 320.00 | 327.10 | 304.80 | 327.10 | 327.10 | 4.99% | 76,000 |
| Nov 24, 2025 | 311.55 | 311.55 | 311.55 | 311.55 | 311.55 | 4.99% | 2,400 |
| Nov 21, 2025 | 296.70 | 296.75 | 296.70 | 296.75 | 296.75 | 4.99% | 8,800 |