Ankit Metal & Power

AMPL
🏛️ india →
2.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.10 15.10 14.50 15.10 0.9M
2021-12-30 14.39 14.39 13.90 14.39 0.5M
2021-12-29 13.71 13.71 12.41 13.71 0.9M
2021-12-28 13.06 13.06 13.06 13.06 0.1M
2021-12-27 12.44 12.44 12.44 12.44 0.1M
2021-12-24 11.85 11.85 11.85 11.85 0.2M
2021-12-23 11.29 11.29 11.29 11.29 0.1M
2021-12-22 10.76 10.76 10.76 10.76 0.1M
2021-12-21 10.25 10.25 9.80 10.25 0.1M
2021-12-20 9.76 9.77 9.00 9.77 0.3M
2021-12-17 9.59 9.65 8.77 9.31 0.3M
2021-12-16 9.23 9.29 8.90 9.23 0.4M
2021-12-15 8.69 8.90 8.06 8.90 0.5M
2021-12-14 8.79 8.79 8.00 8.48 0.5M
2021-12-13 8.42 8.42 7.70 8.42 0.7M
2021-12-10 8.02 8.02 7.26 8.02 0.9M
2021-12-09 7.64 7.64 7.64 7.64 0.3M
2021-12-08 7.28 7.28 7.28 7.28 0.1M
2021-12-07 6.94 6.94 6.94 6.94 0.1M
2021-12-06 6.61 6.61 6.30 6.61 0.5M
2021-12-03 5.75 6.35 5.75 6.30 1.0M
2021-12-02 6.05 6.05 6.05 6.05 0.0M
2021-12-01 6.36 6.36 6.36 6.36 0.0M
2021-11-30 6.69 6.69 6.69 6.69 0.0M
2021-11-29 7.04 7.04 7.04 7.04 0.0M
2021-11-26 7.41 7.41 7.41 7.41 0.0M
2021-11-25 7.80 7.80 7.80 7.80 0.0M
2021-11-24 8.21 8.21 8.21 8.21 0.0M
2021-11-23 9.50 9.53 8.64 8.64 0.3M
2021-11-22 9.09 9.09 9.00 9.09 0.4M
2021-11-18 8.66 8.66 8.66 8.66 0.2M
2021-11-17 8.14 8.25 8.00 8.25 0.3M
2021-11-16 7.84 7.86 7.40 7.86 0.5M
2021-11-15 6.85 7.50 6.85 7.49 0.7M
2021-11-12 7.15 7.15 6.47 7.15 0.8M
2021-11-11 6.81 6.81 6.81 6.81 0.2M
2021-11-10 6.49 6.49 6.49 6.49 0.1M
2021-11-09 6.19 6.19 6.14 6.19 0.1M
2021-11-08 5.90 5.90 5.40 5.90 0.8M
2021-11-04 5.60 5.62 5.10 5.62 0.4M
2021-11-03 5.36 5.36 5.36 5.36 0.1M
2021-11-02 5.11 5.11 5.11 5.11 0.2M
2021-11-01 4.84 4.87 4.70 4.87 0.1M
2021-10-29 4.64 4.64 4.44 4.64 0.3M
2021-10-28 4.42 4.42 4.36 4.42 0.7M
2021-10-27 4.21 4.21 4.11 4.21 0.2M
2021-10-26 3.99 4.01 3.97 4.01 0.2M
2021-10-25 3.82 3.82 3.46 3.82 0.5M
2021-10-22 3.64 3.64 3.30 3.64 1.3M
2021-10-21 3.47 3.47 3.47 3.47 0.1M
2021-10-20 3.31 3.31 3.16 3.31 0.3M
2021-10-19 3.16 3.16 3.16 3.16 0.3M
2021-10-18 3.01 3.01 3.01 3.01 0.1M
2021-10-14 2.87 2.87 2.87 2.87 0.0M
2021-10-13 2.74 2.74 2.74 2.74 0.0M
2021-10-12 2.61 2.61 2.61 2.61 0.0M
2021-10-11 2.49 2.49 2.49 2.49 0.2M
2021-10-08 2.58 2.58 2.34 2.38 0.3M
2021-10-07 2.46 2.46 2.35 2.46 0.2M
2021-10-06 2.35 2.35 2.26 2.35 0.1M
2021-10-05 2.24 2.24 2.20 2.24 0.1M
2021-10-04 2.11 2.14 2.00 2.14 0.1M
2021-10-01 2.04 2.04 1.90 2.04 0.1M
2021-09-30 2.03 2.03 1.87 1.99 0.1M
2021-09-29 1.98 1.99 1.81 1.95 0.1M
2021-09-28 2.03 2.03 1.89 1.90 0.0M
2021-09-27 2.06 2.06 1.91 1.98 0.0M
2021-09-24 1.92 2.04 1.91 2.01 0.1M
2021-09-23 1.98 2.04 1.90 2.01 0.1M
2021-09-22 1.81 1.98 1.81 1.95 0.1M
2021-09-21 1.90 2.04 1.87 1.89 0.0M
2021-09-20 2.12 2.12 1.94 1.96 0.0M
2021-09-17 2.04 2.07 1.89 2.04 0.2M
2021-09-16 1.97 1.98 1.85 1.98 0.0M
2021-09-15 1.85 1.89 1.80 1.89 0.0M
2021-09-14 1.65 1.80 1.65 1.80 0.0M
2021-09-13 1.72 1.72 1.72 1.72 0.0M
2021-09-09 1.81 1.81 1.81 1.81 0.0M
2021-09-06 2.07 2.07 1.89 1.90 0.1M
2021-09-03 1.98 2.00 1.90 1.98 0.1M
2021-09-02 1.96 1.98 1.95 1.98 0.0M
2021-09-01 2.01 2.01 1.98 1.98 0.0M
2021-08-31 2.00 2.10 2.00 2.02 0.1M
2021-08-30 2.02 2.02 2.02 2.02 0.1M
2021-08-27 1.93 1.93 1.92 1.93 0.0M
2021-08-26 1.93 1.93 1.80 1.93 0.1M
2021-08-25 1.75 1.84 1.75 1.84 0.0M
2021-08-24 1.65 1.76 1.65 1.76 0.0M
2021-08-23 1.60 1.68 1.60 1.68 0.0M
2021-08-18 1.60 1.60 1.60 1.60 0.0M
2021-08-17 1.67 1.67 1.67 1.67 0.0M
2021-08-16 1.76 1.76 1.75 1.75 0.0M
2021-08-13 1.80 1.84 1.76 1.76 0.0M
2021-08-12 1.93 1.93 1.76 1.76 0.0M
2021-08-11 1.84 1.84 1.76 1.84 0.0M
2021-08-10 1.95 1.95 1.85 1.85 0.0M
2021-08-09 1.94 2.05 1.94 1.94 0.1M
2021-08-06 2.04 2.04 1.99 2.04 0.0M
2021-08-05 2.09 2.09 2.09 2.09 0.0M
2021-08-04 2.19 2.19 2.19 2.19 0.0M
2021-08-03 2.24 2.35 2.13 2.30 0.2M
2021-08-02 2.25 2.25 2.09 2.24 0.0M
2021-07-30 2.15 2.35 2.15 2.16 0.1M
2021-07-29 2.26 2.26 2.15 2.26 0.1M
2021-07-28 2.15 2.16 2.15 2.16 0.2M
2021-07-27 2.05 2.06 1.93 2.06 0.2M
2021-07-26 1.84 1.99 1.81 1.97 0.3M
2021-07-23 1.84 2.01 1.83 1.90 0.2M
2021-07-22 1.89 1.92 1.80 1.92 0.0M
2021-07-20 1.89 1.89 1.75 1.85 0.0M
2021-07-19 1.89 1.89 1.73 1.83 0.0M
2021-07-16 1.85 1.90 1.76 1.82 0.0M
2021-07-15 1.88 1.88 1.74 1.83 0.0M
2021-07-14 1.78 1.85 1.77 1.80 0.1M
2021-07-13 1.95 1.97 1.79 1.86 0.1M
2021-07-12 1.98 1.98 1.84 1.88 0.0M
2021-07-09 1.98 1.98 1.86 1.90 0.1M
2021-07-08 1.81 1.97 1.81 1.89 0.1M
2021-07-07 1.89 1.89 1.80 1.89 0.1M
2021-07-06 1.83 1.83 1.74 1.80 0.0M
2021-07-05 1.72 1.75 1.65 1.75 0.0M
2021-07-02 1.70 1.70 1.62 1.67 0.0M
2021-07-01 1.71 1.85 1.70 1.70 0.0M
2021-06-30 1.90 1.90 1.73 1.78 0.1M
2021-06-29 1.79 1.85 1.69 1.82 0.0M
2021-06-28 1.90 1.90 1.77 1.77 0.0M
2021-06-25 2.03 2.03 1.86 1.86 0.1M
2021-06-24 2.08 2.10 1.90 1.95 0.1M
2021-06-23 2.00 2.00 1.91 2.00 0.2M
2021-06-22 1.90 1.91 1.88 1.91 0.1M
2021-06-21 1.85 1.88 1.74 1.82 0.1M
2021-06-18 1.79 1.85 1.69 1.83 0.2M
2021-06-17 1.85 1.87 1.72 1.77 0.2M
2021-06-16 1.81 1.81 1.65 1.81 0.1M
2021-06-15 1.73 1.73 1.60 1.73 0.1M
2021-06-14 1.65 1.65 1.51 1.65 0.1M
2021-06-11 1.58 1.58 1.50 1.58 0.1M
2021-06-10 1.51 1.51 1.50 1.51 0.1M
2021-06-09 1.43 1.44 1.35 1.44 0.1M
2021-06-08 1.37 1.38 1.26 1.38 0.1M
2021-06-07 1.23 1.32 1.20 1.32 0.2M
2021-06-04 1.21 1.31 1.21 1.26 0.0M
2021-06-03 1.30 1.30 1.24 1.26 0.0M
2021-06-02 1.35 1.35 1.27 1.30 0.1M
2021-06-01 1.35 1.35 1.24 1.33 0.0M
2021-05-31 1.29 1.30 1.25 1.30 0.0M
2021-05-28 1.29 1.35 1.23 1.24 0.0M
2021-05-27 1.17 1.29 1.17 1.29 0.0M
2021-05-26 1.15 1.23 1.15 1.23 0.0M
2021-05-25 1.18 1.23 1.18 1.18 0.0M
2021-05-24 1.18 1.20 1.18 1.18 0.0M
2021-05-21 1.25 1.25 1.23 1.23 0.0M
2021-05-20 1.29 1.29 1.29 1.29 0.0M
2021-05-19 1.45 1.49 1.35 1.35 0.0M
2021-05-18 1.30 1.42 1.30 1.42 0.1M
2021-05-17 1.36 1.36 1.36 1.36 0.0M
2021-05-14 1.24 1.30 1.24 1.30 0.0M
2021-05-12 1.24 1.24 1.24 1.24 0.0M
2021-05-11 1.19 1.19 1.19 1.19 0.0M
2021-05-10 1.15 1.15 1.10 1.14 0.1M
2021-05-07 1.18 1.19 1.10 1.10 0.1M
2021-05-06 1.14 1.14 1.10 1.14 0.1M
2021-05-05 1.06 1.09 1.05 1.09 0.1M
2021-05-04 1.03 1.06 0.96 1.04 0.0M
2021-05-03 1.03 1.03 0.99 1.01 0.0M
2021-04-30 1.00 1.00 0.97 0.99 0.0M
2021-04-29 1.00 1.00 0.93 0.96 0.0M
2021-04-28 0.97 0.97 0.97 0.97 0.0M
2021-04-26 0.95 0.98 0.91 0.93 0.0M
2021-04-23 0.94 0.97 0.94 0.94 0.0M
2021-04-22 0.94 0.98 0.94 0.98 0.0M
2021-04-20 0.99 0.99 0.93 0.94 0.0M
2021-04-19 0.95 0.99 0.95 0.95 0.0M
2021-04-16 0.99 0.99 0.94 0.99 0.0M
2021-04-15 1.00 1.00 0.95 0.98 0.0M
2021-04-13 1.01 1.03 0.96 0.97 0.0M
2021-04-12 0.96 1.01 0.94 1.01 0.1M
2021-04-09 1.00 1.03 0.95 0.97 0.0M
2021-04-08 0.97 1.01 0.95 1.00 0.0M
2021-04-07 0.99 1.00 0.95 0.97 0.0M
2021-04-06 1.00 1.04 1.00 1.00 0.0M
2021-04-05 1.03 1.08 1.02 1.05 0.0M
2021-04-01 1.02 1.07 0.97 1.07 0.0M
2021-03-31 0.94 1.02 0.94 1.02 0.0M
2021-03-30 1.03 1.03 0.98 0.98 0.0M
2021-03-26 1.09 1.09 1.03 1.03 0.0M
2021-03-25 1.10 1.13 1.06 1.08 0.0M
2021-03-24 1.18 1.18 1.10 1.10 0.0M
2021-03-23 1.06 1.13 1.06 1.13 0.0M
2021-03-22 1.06 1.15 1.05 1.08 0.0M
2021-03-19 1.13 1.13 1.10 1.10 0.0M
2021-03-18 1.14 1.15 1.09 1.09 0.1M
2021-03-17 1.15 1.19 1.14 1.14 0.0M
2021-03-16 1.19 1.20 1.12 1.20 0.0M
2021-03-15 1.15 1.23 1.13 1.16 0.1M
2021-03-12 1.25 1.28 1.16 1.18 0.1M
2021-03-10 1.15 1.26 1.15 1.22 0.1M
2021-03-09 1.29 1.30 1.20 1.20 0.1M
2021-03-08 1.23 1.29 1.23 1.25 0.1M
2021-03-05 1.32 1.41 1.29 1.29 0.1M
2021-03-04 1.35 1.35 1.35 1.35 0.1M
2021-03-03 1.18 1.29 1.18 1.29 0.1M
2021-03-02 1.15 1.24 1.14 1.23 0.1M
2021-03-01 1.19 1.19 1.09 1.19 0.1M
2021-02-26 1.13 1.14 1.04 1.14 0.1M
2021-02-25 1.01 1.09 1.01 1.09 0.1M
2021-02-24 1.07 1.12 1.06 1.06 0.1M
2021-02-23 1.18 1.18 1.08 1.11 0.1M
2021-02-22 1.19 1.19 1.13 1.13 0.0M
2021-02-19 1.13 1.15 1.13 1.14 0.0M
2021-02-18 1.10 1.19 1.10 1.10 0.0M
2021-02-17 1.22 1.22 1.12 1.15 0.0M
2021-02-16 1.26 1.26 1.17 1.17 0.0M
2021-02-15 1.26 1.26 1.14 1.23 0.0M
2021-02-12 1.14 1.20 1.14 1.20 0.0M
2021-02-11 1.06 1.15 1.06 1.15 0.1M
2021-02-10 1.11 1.13 1.11 1.11 0.0M
2021-02-09 1.16 1.20 1.16 1.16 0.0M
2021-02-08 1.23 1.33 1.22 1.22 0.1M
2021-02-05 1.28 1.28 1.28 1.28 0.0M
2021-02-01 1.34 1.34 1.34 1.34 0.0M
2021-01-21 1.41 1.41 1.41 1.41 0.0M
2021-01-18 1.48 1.48 1.48 1.48 0.0M
2021-01-14 1.55 1.55 1.55 1.55 0.0M
2021-01-13 1.63 1.63 1.63 1.63 0.0M
2021-01-11 1.71 1.71 1.71 1.71 0.0M
2021-01-08 1.79 1.79 1.79 1.79 0.0M
2021-01-07 1.95 1.95 1.88 1.88 0.0M
2021-01-06 1.90 2.03 1.90 1.97 0.2M
2021-01-05 1.86 1.94 1.80 1.94 0.1M
2021-01-04 1.90 1.90 1.75 1.85 0.2M
2021-01-01 1.80 1.81 1.73 1.81 0.1M