Price Data Selection & Download
Ankit Metal & Power Share Price All Time Records & Statistics (Jun 2023 - Jun 2026)
622 daily OHLCV records on BSE from June 2023 to June 2026. For live price, key ratios and fundamentals, see Ankit Metal & Power share price today.
Share Price All Time High
₹6.11
September 25, 2023
BSE Exchange
Share Price All Time Low
₹1.26
April 01, 2026
BSE Exchange
Highest Volume Trading Day
685,681
September 12, 2023 • ₹4.38
BSE Exchange
Share Price History Data (Jun 2023 - Jun 2026)
ANKITMETAL daily open, high, low, close and volume (OHLCV) on BSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹1.55 | ₹1.55 | ₹1.50 | ₹1.55 | 9,278 |
| 2026-06-19 | ₹1.55 | ₹1.55 | ₹1.48 | ₹1.55 | 20,773 |
| 2026-06-18 | ₹1.60 | ₹1.60 | ₹1.48 | ₹1.55 | 7,057 |
| 2026-06-17 | ₹1.55 | ₹1.55 | ₹1.48 | ₹1.55 | 19,013 |
| 2026-06-16 | ₹1.59 | ₹1.59 | ₹1.55 | ₹1.55 | 458 |
| 2026-06-15 | ₹1.54 | ₹1.61 | ₹1.54 | ₹1.57 | 3,266 |
| 2026-06-12 | ₹1.57 | ₹1.57 | ₹1.50 | ₹1.57 | 12,547 |
| 2026-06-11 | ₹1.56 | ₹1.57 | ₹1.54 | ₹1.57 | 4,364 |
| 2026-06-10 | ₹1.59 | ₹1.63 | ₹1.49 | ₹1.62 | 23,090 |
| 2026-06-09 | ₹1.56 | ₹1.56 | ₹1.50 | ₹1.56 | 8,948 |
| 2026-06-08 | ₹1.50 | ₹1.56 | ₹1.50 | ₹1.56 | 1,255 |
| 2026-06-05 | ₹1.51 | ₹1.57 | ₹1.51 | ₹1.57 | 1,558 |
| 2026-06-04 | ₹1.57 | ₹1.57 | ₹1.50 | ₹1.57 | 1,069 |
| 2026-06-03 | ₹1.59 | ₹1.59 | ₹1.55 | ₹1.57 | 3,007 |
| 2026-06-02 | ₹1.58 | ₹1.58 | ₹1.51 | ₹1.52 | 3,650 |
| 2026-06-01 | ₹1.58 | ₹1.58 | ₹1.53 | ₹1.58 | 659 |
| 2026-05-29 | ₹1.59 | ₹1.59 | ₹1.52 | ₹1.59 | 884 |
| 2026-05-27 | ₹1.59 | ₹1.59 | ₹1.52 | ₹1.59 | 4,927 |
| 2026-05-26 | ₹1.59 | ₹1.59 | ₹1.53 | ₹1.59 | 1,541 |
| 2026-05-25 | ₹1.52 | ₹1.60 | ₹1.52 | ₹1.60 | 12,477 |
| 2026-05-22 | ₹1.55 | ₹1.63 | ₹1.55 | ₹1.60 | 82 |
| 2026-05-21 | ₹1.58 | ₹1.65 | ₹1.58 | ₹1.63 | 1,552 |
| 2026-05-20 | ₹1.66 | ₹1.66 | ₹1.58 | ₹1.58 | 1,062 |
| 2026-05-19 | ₹1.66 | ₹1.66 | ₹1.61 | ₹1.66 | 2,347 |
| 2026-05-18 | ₹1.67 | ₹1.74 | ₹1.62 | ₹1.69 | 48,598 |
| 2026-05-15 | ₹1.70 | ₹1.70 | ₹1.65 | ₹1.70 | 7,072 |
| 2026-05-14 | ₹1.72 | ₹1.80 | ₹1.68 | ₹1.68 | 8,365 |
| 2026-05-13 | ₹1.64 | ₹1.72 | ₹1.60 | ₹1.72 | 5,883 |
| 2026-05-12 | ₹1.68 | ₹1.68 | ₹1.60 | ₹1.64 | 1,999 |
| 2026-05-11 | ₹1.69 | ₹1.69 | ₹1.61 | ₹1.68 | 19,110 |
| 2026-05-08 | ₹1.60 | ₹1.69 | ₹1.60 | ₹1.69 | 10,126 |
| 2026-05-07 | ₹1.69 | ₹1.69 | ₹1.60 | ₹1.64 | 13,998 |
| 2026-05-06 | ₹1.60 | ₹1.69 | ₹1.60 | ₹1.61 | 9,316 |
| 2026-05-05 | ₹1.65 | ₹1.65 | ₹1.63 | ₹1.65 | 8,026 |
| 2026-05-04 | ₹1.61 | ₹1.66 | ₹1.55 | ₹1.58 | 7,889 |
| 2026-04-30 | ₹1.60 | ₹1.66 | ₹1.60 | ₹1.61 | 18,553 |
| 2026-04-29 | ₹1.66 | ₹1.68 | ₹1.58 | ₹1.60 | 16,034 |
| 2026-04-28 | ₹1.60 | ₹1.66 | ₹1.58 | ₹1.66 | 3,726 |
| 2026-04-27 | ₹1.52 | ₹1.60 | ₹1.52 | ₹1.60 | 4,963 |
| 2026-04-24 | ₹1.64 | ₹1.64 | ₹1.57 | ₹1.60 | 5,778 |
| 2026-04-23 | ₹1.63 | ₹1.63 | ₹1.57 | ₹1.57 | 3,535 |
| 2026-04-22 | ₹1.59 | ₹1.60 | ₹1.52 | ₹1.56 | 6,743 |
| 2026-04-21 | ₹1.58 | ₹1.64 | ₹1.58 | ₹1.59 | 26,082 |
| 2026-04-20 | ₹1.65 | ₹1.65 | ₹1.58 | ₹1.58 | 3,540 |
| 2026-04-17 | ₹1.63 | ₹1.63 | ₹1.55 | ₹1.58 | 2,603 |
| 2026-04-16 | ₹1.58 | ₹1.63 | ₹1.51 | ₹1.62 | 17,483 |
| 2026-04-15 | ₹1.56 | ₹1.58 | ₹1.53 | ₹1.58 | 10,999 |
| 2026-04-13 | ₹1.49 | ₹1.59 | ₹1.49 | ₹1.59 | 665 |
| 2026-04-10 | ₹1.58 | ₹1.60 | ₹1.50 | ₹1.53 | 2,543 |
| 2026-04-09 | ₹1.55 | ₹1.55 | ₹1.55 | ₹1.55 | 3,818 |
| 2026-04-08 | ₹1.48 | ₹1.54 | ₹1.48 | ₹1.54 | 366 |
| 2026-04-07 | ₹1.49 | ₹1.50 | ₹1.47 | ₹1.47 | 15,321 |
| 2026-04-06 | ₹1.45 | ₹1.47 | ₹1.44 | ₹1.47 | 3,100 |
| 2026-04-02 | ₹1.36 | ₹1.40 | ₹1.36 | ₹1.40 | 112 |
| 2026-04-01 | ₹1.29 | ₹1.36 | ₹1.26 | ₹1.36 | 11,297 |
| 2026-03-30 | ₹1.38 | ₹1.38 | ₹1.32 | ₹1.32 | 14,043 |
| 2026-03-27 | ₹1.42 | ₹1.42 | ₹1.38 | ₹1.38 | 3,917 |
| 2026-03-25 | ₹1.47 | ₹1.47 | ₹1.40 | ₹1.45 | 27,663 |
| 2026-03-24 | ₹1.45 | ₹1.50 | ₹1.45 | ₹1.47 | 6,265 |
| 2026-03-23 | ₹1.51 | ₹1.52 | ₹1.41 | ₹1.52 | 29,114 |
| 2026-03-20 | ₹1.55 | ₹1.55 | ₹1.45 | ₹1.48 | 1,915 |
| 2026-03-19 | ₹1.57 | ₹1.57 | ₹1.46 | ₹1.48 | 11,710 |
| 2026-03-18 | ₹1.53 | ₹1.53 | ₹1.49 | ₹1.53 | 5,841 |
| 2026-03-17 | ₹1.55 | ₹1.57 | ₹1.50 | ₹1.56 | 2,733 |
| 2026-03-16 | ₹1.48 | ₹1.57 | ₹1.48 | ₹1.57 | 35,612 |
| 2026-03-13 | ₹1.58 | ₹1.58 | ₹1.55 | ₹1.55 | 6,939 |
| 2026-03-12 | ₹1.68 | ₹1.68 | ₹1.54 | ₹1.63 | 14,018 |
| 2026-03-11 | ₹1.69 | ₹1.69 | ₹1.62 | ₹1.62 | 6,894 |
| 2026-03-10 | ₹1.71 | ₹1.71 | ₹1.64 | ₹1.70 | 15,249 |
| 2026-03-09 | ₹1.70 | ₹1.77 | ₹1.62 | ₹1.72 | 15,885 |
| 2026-03-06 | ₹1.73 | ₹1.73 | ₹1.65 | ₹1.70 | 3,532 |
| 2026-03-05 | ₹1.67 | ₹1.74 | ₹1.59 | ₹1.73 | 5,608 |
| 2026-03-04 | ₹1.73 | ₹1.73 | ₹1.60 | ₹1.67 | 6,806 |
| 2026-03-02 | ₹1.74 | ₹1.74 | ₹1.66 | ₹1.66 | 12,850 |
| 2026-02-27 | ₹1.75 | ₹1.75 | ₹1.65 | ₹1.74 | 1,474 |
| 2026-02-26 | ₹1.75 | ₹1.75 | ₹1.63 | ₹1.70 | 13,743 |
| 2026-02-25 | ₹1.69 | ₹1.69 | ₹1.68 | ₹1.68 | 478 |
| 2026-02-24 | ₹1.76 | ₹1.76 | ₹1.69 | ₹1.74 | 1,657 |
| 2026-02-23 | ₹1.65 | ₹1.75 | ₹1.65 | ₹1.69 | 3,458 |
| 2026-02-20 | ₹1.70 | ₹1.76 | ₹1.70 | ₹1.70 | 341 |
| 2026-02-19 | ₹1.68 | ₹1.77 | ₹1.68 | ₹1.69 | 1,004 |
| 2026-02-18 | ₹1.69 | ₹1.75 | ₹1.68 | ₹1.71 | 1,557 |
| 2026-02-17 | ₹1.65 | ₹1.68 | ₹1.65 | ₹1.68 | 6,792 |
| 2026-02-16 | ₹1.72 | ₹1.75 | ₹1.68 | ₹1.73 | 11,760 |
| 2026-02-13 | ₹1.73 | ₹1.74 | ₹1.69 | ₹1.72 | 2,962 |
| 2026-02-12 | ₹1.72 | ₹1.72 | ₹1.69 | ₹1.69 | 996 |
| 2026-02-11 | ₹1.74 | ₹1.78 | ₹1.65 | ₹1.72 | 16,172 |
| 2026-02-10 | ₹1.77 | ₹1.77 | ₹1.70 | ₹1.70 | 26,356 |
| 2026-02-09 | ₹1.79 | ₹1.79 | ₹1.65 | ₹1.78 | 4,471 |
| 2026-02-06 | ₹1.72 | ₹1.74 | ₹1.72 | ₹1.72 | 17,981 |
| 2026-02-05 | ₹1.67 | ₹1.75 | ₹1.67 | ₹1.68 | 6,401 |
| 2026-02-04 | ₹1.71 | ₹1.78 | ₹1.67 | ₹1.75 | 3,748 |
| 2026-02-03 | ₹1.62 | ₹1.75 | ₹1.62 | ₹1.71 | 47,845 |
| 2026-02-02 | ₹1.73 | ₹1.73 | ₹1.69 | ₹1.70 | 1,409 |
| 2026-02-01 | ₹1.73 | ₹1.73 | ₹1.73 | ₹1.73 | 3,583 |
| 2026-01-30 | ₹1.69 | ₹1.73 | ₹1.62 | ₹1.70 | 13,049 |
| 2026-01-29 | ₹1.68 | ₹1.75 | ₹1.67 | ₹1.69 | 24,729 |
| 2026-01-28 | ₹1.76 | ₹1.76 | ₹1.66 | ₹1.75 | 6,982 |
| 2026-01-27 | ₹1.68 | ₹1.78 | ₹1.68 | ₹1.73 | 27,567 |
| 2026-01-23 | ₹1.77 | ₹1.77 | ₹1.70 | ₹1.75 | 19,875 |
| 2026-01-22 | ₹1.74 | ₹1.77 | ₹1.72 | ₹1.77 | 2,424 |
| 2026-01-21 | ₹1.71 | ₹1.79 | ₹1.63 | ₹1.79 | 6,728 |
| 2026-01-20 | ₹1.76 | ₹1.82 | ₹1.71 | ₹1.71 | 1,322 |
| 2026-01-19 | ₹1.74 | ₹1.78 | ₹1.70 | ₹1.75 | 3,724 |
| 2026-01-16 | ₹1.76 | ₹1.76 | ₹1.68 | ₹1.76 | 4,092 |
| 2026-01-14 | ₹1.76 | ₹1.76 | ₹1.68 | ₹1.76 | 4,191 |
| 2026-01-13 | ₹1.76 | ₹1.76 | ₹1.76 | ₹1.76 | 200 |
| 2026-01-12 | ₹1.71 | ₹1.79 | ₹1.63 | ₹1.70 | 17,909 |
| 2026-01-09 | ₹1.70 | ₹1.78 | ₹1.70 | ₹1.71 | 6,748 |
| 2026-01-08 | ₹1.71 | ₹1.78 | ₹1.70 | ₹1.78 | 3,799 |
| 2026-01-07 | ₹1.71 | ₹1.78 | ₹1.69 | ₹1.70 | 12,240 |
| 2026-01-06 | ₹1.75 | ₹1.79 | ₹1.70 | ₹1.77 | 3,046 |
| 2026-01-05 | ₹1.78 | ₹1.80 | ₹1.70 | ₹1.78 | 23,010 |
| 2026-01-02 | ₹1.79 | ₹1.79 | ₹1.75 | ₹1.78 | 1,381 |
| 2026-01-01 | ₹1.79 | ₹1.79 | ₹1.79 | ₹1.79 | 1 |
Ankit Metal & Power Share Price Performance Analysis (Jun 2023 - Jun 2026)
ANKITMETAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.41%
₹1.79 → ₹1.55
Year to Date
Price Volatility
6.04%
Low Volatility
Year to Date
Average Daily Volume
8,924
Year to Date Average
BSE Exchange
Ankit Metal & Power Share Price History – Frequently Asked Questions
Common questions about ANKITMETAL historical data and records. Compare with Ankit Metal & Power valuation methods to assess whether the stock is under or overvalued.
What is the all-time high share price of Ankit Metal & Power (ANKITMETAL)?
The all-time high share price of Ankit Metal & Power was ₹6.11 recorded on September 25, 2023 on the BSE exchange.
What is the all-time low share price of Ankit Metal & Power (ANKITMETAL)?
The all-time low share price of Ankit Metal & Power was ₹1.26 recorded on April 01, 2026 on the BSE exchange.
How can I download ANKITMETAL historical share price data?
You can download Ankit Metal & Power historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ANKITMETAL shares?
The highest trading volume day for Ankit Metal & Power was 685,681 shares traded on September 12, 2023 on the BSE exchange, with share price at ₹4.38.