Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Free Realtime Quote INR

Ankit Metal & Power Limited (ANKITMETAL.NS)

Compare
2.3400
-0.0700
(-2.90%)
As of 1:30:52 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20252.49002.49002.29002.34002.3400327,721
Feb 21, 20252.38002.44002.35002.41002.410042,082
Feb 20, 20252.56002.56002.34002.34002.340098,582
Feb 19, 20252.34002.50002.34002.47002.470030,580
Feb 18, 20252.47002.54002.34002.39002.3900136,018
Feb 17, 20252.47002.47002.47002.47002.470025,218
Feb 14, 20252.88002.88002.61002.61002.6100120,128
Feb 13, 20252.82002.82002.57002.75002.750042,391
Feb 12, 20252.46002.70002.46002.69002.6900139,234
Feb 11, 20252.73002.73002.59002.59002.590045,923
Feb 10, 20252.73003.02002.73002.73002.7300171,644
Feb 7, 20252.88002.88002.88002.88002.880020,641
Feb 6, 20253.04003.04003.04003.04003.040016,237
Feb 5, 20253.21003.21003.21003.21003.21006,340
Feb 4, 20253.38003.38003.38003.38003.38006,332
Feb 3, 20253.56003.56003.56003.56003.560015,447
Jan 31, 20253.95003.95003.95003.95003.9500-
Jan 30, 20253.95003.95003.95003.95003.9500-
Jan 29, 20253.95003.95003.95003.95003.9500-
Jan 28, 20253.95003.95003.95003.95003.9500-
Jan 27, 20253.95003.95003.95003.95003.9500-
Jan 24, 20253.95003.95003.95003.95003.9500-
Jan 23, 20253.95003.95003.95003.95003.9500-
Jan 22, 20253.95003.95003.95003.95003.9500-
Jan 21, 20253.95003.95003.95003.95003.9500-
Jan 20, 20253.95003.95003.95003.95003.95007,980
Jan 17, 20254.16004.16004.16004.16004.1600-
Jan 16, 20254.16004.16004.16004.16004.1600-
Jan 15, 20254.16004.16004.16004.16004.1600-
Jan 14, 20254.16004.16004.16004.16004.1600-
Jan 13, 20254.16004.16004.16004.16004.1600262
Jan 10, 20254.38004.38004.38004.38004.3800-
Jan 9, 20254.38004.38004.38004.38004.3800-
Jan 8, 20254.38004.38004.38004.38004.3800-
Jan 7, 20254.38004.38004.38004.38004.3800-
Jan 6, 20254.38004.38004.38004.38004.38004,000
Jan 3, 20254.62004.62004.62004.62004.6200-
Jan 2, 20254.62004.62004.62004.62004.6200-
Jan 1, 20254.62004.62004.62004.62004.6200-
Dec 31, 20244.62004.62004.62004.62004.6200-
Dec 30, 20244.62004.62004.62004.62004.6200287
Dec 27, 20244.87004.87004.87004.87004.8700-
Dec 26, 20244.87004.87004.87004.87004.8700-
Dec 24, 20244.87004.87004.87004.87004.8700-
Dec 23, 20244.99004.99004.52004.87004.8700571,039
Dec 20, 20244.76004.76004.74004.76004.7600126,686
Dec 19, 20244.59004.59004.17004.54004.5400139,406
Dec 18, 20244.38004.38004.38004.38004.380024,329
Dec 17, 20244.18004.18004.18004.18004.180027,511
Dec 16, 20243.99003.99003.99003.99003.990084,300
Dec 13, 20243.99003.99003.70003.80003.800018,426
Dec 12, 20244.14004.14003.76003.88003.880069,013
Dec 11, 20243.72004.07003.72003.96003.960052,214
Dec 10, 20243.87003.88003.70003.88003.880043,221
Dec 9, 20243.60003.70003.40003.70003.700075,603
Dec 6, 20243.64003.64003.30003.53003.530046,243
Dec 5, 20243.59003.59003.32003.47003.470044,377
Dec 4, 20243.35003.53003.35003.46003.460032,889
Dec 3, 20243.58003.58003.30003.37003.370026,700
Dec 2, 20243.54003.54003.35003.45003.450035,790
Nov 29, 20243.67003.67003.34003.40003.400045,154
Nov 28, 20243.60003.61003.35003.50003.500047,179
Nov 27, 20243.47003.55003.23003.44003.440024,871
Nov 26, 20243.75003.75003.40003.40003.400041,325
Nov 25, 20243.58003.58003.58003.58003.580043,673
Nov 22, 20243.08003.41003.08003.41003.410048,309
Nov 21, 20243.39003.39003.22003.25003.250029,412
Nov 19, 20243.49003.49003.22003.39003.390039,986
Nov 18, 20243.48003.48003.29003.39003.390010,646
Nov 14, 20243.25003.58003.25003.47003.470028,594
Nov 13, 20243.68003.77003.42003.42003.420024,654
Nov 12, 20243.73003.78003.52003.60003.600029,198
Nov 11, 20243.84003.84003.56003.61003.610044,624
Nov 8, 20243.66003.74003.50003.71003.710017,339
Nov 7, 20243.70003.84003.55003.62003.620038,326
Nov 6, 20243.93003.93003.57003.70003.700029,637
Nov 5, 20243.80003.80003.45003.75003.750013,689
Nov 4, 20243.88003.88003.55003.62003.620012,085
Nov 1, 20243.66003.70003.66003.70003.70002,595
Oct 31, 20243.65003.66003.35003.66003.660013,277
Oct 30, 20243.70003.70003.45003.49003.49007,968
Oct 29, 20243.65003.76003.50003.58003.580011,185
Oct 28, 20243.79003.95003.60003.65003.650011,273
Oct 25, 20243.91003.91003.71003.79003.790012,066
Oct 24, 20243.75004.00003.75003.91003.910036,333
Oct 23, 20244.05004.05003.80003.93003.930046,147
Oct 22, 20244.05004.06003.67003.99003.990092,500
Oct 21, 20243.87003.87003.70003.87003.870054,877
Oct 18, 20243.52003.69003.52003.69003.690093,252
Oct 17, 20243.36003.53003.25003.52003.520063,668
Oct 16, 20243.57003.57003.34003.37003.370049,326
Oct 15, 20243.60003.60003.43003.45003.4500130,573
Oct 14, 20243.58003.62003.35003.58003.580029,759
Oct 11, 20243.71003.71003.42003.48003.480043,236
Oct 10, 20243.40003.60003.32003.55003.550072,686
Oct 9, 20243.55003.67003.37003.46003.4600124,783
Oct 8, 20243.37003.67003.37003.55003.550090,164
Oct 7, 20243.92003.92003.55003.55003.5500215,346
Oct 4, 20243.74003.74003.74003.74003.740032,720
Oct 3, 20243.57003.57003.56003.57003.5700122,222
Oct 1, 20243.07003.40003.07003.40003.4000202,975
Sep 30, 20243.24003.24003.24003.24003.240020,139
Sep 27, 20243.42003.42003.42003.42003.4200-
Sep 26, 20243.42003.42003.42003.42003.4200-
Sep 25, 20243.42003.42003.42003.42003.4200-
Sep 24, 20243.42003.42003.42003.42003.4200-
Sep 23, 20243.42003.42003.42003.42003.420037,269
Sep 20, 20243.61003.61003.61003.61003.6100-
Sep 19, 20243.61003.61003.61003.61003.6100-
Sep 18, 20243.61003.61003.61003.61003.6100-
Sep 17, 20243.61003.61003.61003.61003.6100-
Sep 16, 20243.61003.61003.61003.61003.610038,401
Sep 13, 20243.80003.80003.80003.80003.8000-
Sep 12, 20243.80003.80003.80003.80003.8000-
Sep 11, 20243.80003.80003.80003.80003.8000-
Sep 10, 20243.80003.80003.80003.80003.8000-
Sep 9, 20243.80003.80003.80003.80003.800026,722
Sep 6, 20244.00004.00004.00004.00004.0000-
Sep 5, 20244.00004.00004.00004.00004.0000-
Sep 4, 20244.00004.00004.00004.00004.0000-
Sep 3, 20244.00004.00004.00004.00004.0000-
Sep 2, 20244.00004.00004.00004.00004.000018,465
Aug 30, 20244.22004.22004.22004.22004.2200-
Aug 29, 20244.22004.22004.22004.22004.2200-
Aug 28, 20244.22004.22004.22004.22004.2200-
Aug 27, 20244.22004.22004.22004.22004.2200-
Aug 26, 20244.22004.22004.22004.22004.22005,730
Aug 23, 20244.45004.45004.45004.45004.4500-
Aug 22, 20244.45004.45004.45004.45004.4500-
Aug 21, 20244.45004.45004.45004.45004.4500-
Aug 20, 20244.45004.45004.45004.45004.4500-
Aug 19, 20244.45004.45004.45004.45004.45008,064
Aug 16, 20244.69004.69004.69004.69004.6900-
Aug 14, 20244.69004.69004.69004.69004.6900-
Aug 13, 20244.69004.69004.69004.69004.6900-
Aug 12, 20244.69004.69004.69004.69004.690011,402
Aug 9, 20244.94004.94004.94004.94004.9400-
Aug 8, 20245.39005.39004.94004.94004.9400171,128
Aug 7, 20245.20005.21005.00005.21005.2100260,181
Aug 6, 20244.85004.97004.85004.97004.9700201,076
Aug 5, 20244.74004.74004.30004.74004.7400490,299
Aug 2, 20244.31004.52004.16004.52004.5200280,555
Aug 1, 20244.15004.35004.09004.31004.3100576,757
Jul 31, 20244.17004.24004.06004.15004.150057,692
Jul 30, 20244.03004.24004.03004.17004.170085,256
Jul 29, 20244.07004.30004.07004.15004.150079,003
Jul 26, 20244.08004.28004.01004.19004.190087,960
Jul 25, 20244.11004.24004.00004.08004.080077,490
Jul 24, 20244.25004.32004.02004.11004.1100128,176
Jul 23, 20244.54004.54004.23004.24004.2400242,182
Jul 22, 20244.39004.46004.39004.46004.4600194,755
Jul 19, 20244.07004.27003.90004.25004.2500238,153
Jul 18, 20244.08004.17003.98004.07004.070067,284
Jul 16, 20244.12004.12003.95003.98003.980087,019
Jul 15, 20244.09004.20003.85004.12004.1200131,842
Jul 12, 20244.16004.16003.82004.00004.0000183,998
Jul 11, 20244.12004.12003.85003.97003.970083,244
Jul 10, 20244.00004.00003.81003.99003.990071,705
Jul 9, 20243.96004.01003.86003.92003.9200101,114
Jul 8, 20244.12004.12003.88004.01004.0100109,989
Jul 5, 20243.93003.99003.80003.93003.930065,914
Jul 4, 20243.90003.98003.80003.85003.8500115,438
Jul 3, 20243.95004.00003.85003.90003.900053,262
Jul 2, 20243.92004.08003.72003.95003.9500296,642
Jul 1, 20244.05004.05003.90003.92003.920060,428
Jun 28, 20243.80003.99003.80003.93003.930062,937
Jun 27, 20243.91003.95003.80003.88003.880055,502
Jun 26, 20243.99003.99003.85003.91003.910038,659
Jun 25, 20243.94004.06003.91003.96003.960099,069
Jun 24, 20244.04004.04003.86003.91003.910037,903
Jun 21, 20244.00004.09003.88003.97003.970037,434
Jun 20, 20243.95004.04003.88004.01004.010055,443
Jun 19, 20244.06004.06003.91003.95003.9500148,915
Jun 18, 20243.82004.20003.82004.06004.0600104,639
Jun 14, 20244.20004.20003.89004.02004.0200161,305
Jun 13, 20244.19004.19003.95004.09004.090072,498
Jun 12, 20243.95004.08003.72004.04004.0400142,842
Jun 11, 20244.00004.00003.82003.89003.890068,395
Jun 10, 20244.04004.04003.65003.86003.8600108,736
Jun 7, 20243.75003.90003.65003.85003.850065,556
Jun 6, 20243.75003.85003.60003.75003.750039,773
Jun 5, 20243.85003.85003.65003.75003.750086,096
Jun 4, 20243.90003.90003.70003.85003.850058,453
Jun 3, 20244.05004.05003.75003.90003.900051,229
May 31, 20243.80004.00003.80003.90003.900089,052
May 30, 20243.90003.95003.80003.90003.900049,108
May 29, 20244.10004.10003.80003.95003.9500122,950
May 28, 20244.00004.05003.90003.95003.950090,919
May 27, 20244.05004.05003.80003.95003.950045,314
May 24, 20243.90004.00003.90003.95003.950034,508
May 23, 20243.85004.10003.85004.00004.000064,054
May 22, 20244.10004.10003.90004.00004.000074,659
May 21, 20243.90004.05003.90004.00004.000048,059
May 17, 20244.05004.10003.85003.95003.950035,606
May 16, 20244.00004.10004.00004.05004.050023,624
May 15, 20244.00004.20003.90004.00004.000058,670
May 14, 20244.00004.05003.90004.00004.000014,998
May 13, 20244.05004.20003.85004.05004.050046,672
May 10, 20243.95004.05003.80004.05004.050022,233
May 9, 20243.90004.05003.90004.00004.000051,153
May 8, 20243.95003.95003.85003.90003.900030,978
May 7, 20244.10004.10003.90004.00004.0000131,436
May 6, 20244.40004.40004.00004.05004.0500474,400
May 3, 20244.40004.40004.15004.20004.200089,012
May 2, 20244.40004.40004.20004.25004.2500136,183
Apr 30, 20244.45004.45004.20004.25004.2500174,037
Apr 29, 20244.25004.35004.10004.35004.3500113,706
Apr 26, 20244.30004.30004.10004.15004.150088,987
Apr 25, 20244.30004.30004.10004.25004.250057,293
Apr 24, 20244.60004.60004.25004.30004.3000252,974
Apr 23, 20244.35004.45004.10004.45004.4500235,467
Apr 22, 20244.25004.25004.15004.25004.2500133,881
Apr 19, 20244.05004.10003.95004.05004.050045,970
Apr 18, 20244.00004.05003.95004.00004.000042,364
Apr 16, 20244.00004.05003.95004.00004.000038,885
Apr 15, 20244.00004.15003.85004.00004.000082,326
Apr 12, 20244.05004.15003.95004.00004.000060,048
Apr 10, 20244.10004.25003.95004.05004.0500116,070
Apr 9, 20244.15004.15004.00004.10004.100075,496
Apr 8, 20244.10004.25004.00004.05004.050082,009
Apr 5, 20244.20004.30004.05004.10004.1000196,383
Apr 4, 20244.20004.20004.00004.20004.2000164,091
Apr 3, 20244.00004.00003.95004.00004.000080,314
Apr 2, 20243.80003.85003.75003.85003.850043,272
Apr 1, 20243.70003.70003.65003.70003.700015,010
Mar 28, 20243.70003.75003.45003.55003.5500189,390
Mar 27, 20243.90003.90003.60003.60003.6000231,133
Mar 26, 20244.05004.05003.75003.75003.7500177,595
Mar 22, 20244.10004.10003.95003.95003.9500126,364
Mar 21, 20244.00004.10003.90004.05004.0500130,442
Mar 20, 20244.05004.20003.80003.95003.9500202,137
Mar 19, 20244.00004.00004.00004.00004.000018,333
Mar 18, 20243.85003.85003.85003.85003.850040,060
Mar 15, 20243.60003.70003.55003.70003.700033,099
Mar 14, 20243.50003.70003.50003.55003.550062,480
Mar 13, 20243.85003.95003.65003.65003.650083,074
Mar 12, 20244.00004.00003.75003.85003.8500110,735
Mar 11, 20244.00004.05003.70003.90003.9000116,202
Mar 7, 20244.00004.05003.85003.90003.9000125,536
Mar 6, 20243.90004.10003.85004.00004.0000162,429
Mar 5, 20244.10004.10003.90004.05004.0500201,821
Mar 4, 20244.25004.40004.10004.10004.1000125,853
Mar 1, 20244.10004.30004.10004.30004.3000111,060
Feb 29, 20244.30004.35004.10004.10004.1000143,891
Feb 28, 20244.55004.55004.30004.30004.3000160,749
Feb 27, 20244.75004.75004.40004.50004.5000200,139
Feb 26, 20244.40004.60004.25004.60004.6000188,627