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
2022-12-30 6.00 6.00 5.67 5.81 0.0M
2022-12-29 6.27 6.27 5.70 5.83 0.1M
2022-12-28 5.71 6.04 5.71 5.99 0.0M
2022-12-27 6.10 6.10 5.90 6.00 0.0M
2022-12-26 5.10 6.00 5.10 5.88 0.1M
2022-12-23 5.75 5.92 5.28 5.42 0.0M
2022-12-22 5.85 5.95 5.73 5.74 0.0M
2022-12-21 5.94 6.11 5.76 5.85 0.0M
2022-12-20 6.07 6.13 5.90 5.94 0.0M
2022-12-19 6.34 6.34 5.98 6.07 0.0M
2022-12-16 6.00 6.22 6.00 6.04 0.0M
2022-12-15 6.03 6.17 6.00 6.11 0.0M
2022-12-14 5.63 6.12 5.63 6.03 0.0M
2022-12-13 5.80 6.12 5.80 6.00 0.1M
2022-12-12 6.00 6.32 6.00 6.04 0.0M
2022-12-09 6.45 6.47 6.00 6.12 0.0M
2022-12-08 6.40 6.52 6.18 6.31 0.1M
2022-12-07 6.40 6.67 5.90 6.50 0.3M
2022-12-06 5.95 6.10 5.95 6.00 0.0M
2022-12-05 5.90 6.06 5.90 6.03 0.0M
2022-12-02 5.90 6.30 5.65 5.97 0.1M
2022-12-01 5.80 6.02 5.80 5.93 0.0M
2022-11-30 5.79 5.99 5.79 5.88 0.0M
2022-11-29 5.99 5.99 5.77 5.85 0.0M
2022-11-28 5.85 5.92 5.45 5.84 0.1M
2022-11-25 5.70 5.92 5.70 5.85 0.0M
2022-11-24 5.69 5.99 5.51 5.81 0.1M
2022-11-23 5.85 5.85 5.68 5.75 0.0M
2022-11-22 5.85 6.06 5.76 5.88 0.0M
2022-11-21 6.00 6.15 5.86 5.95 0.1M
2022-11-18 5.91 5.95 5.72 5.92 0.0M
2022-11-17 5.76 6.05 5.76 5.91 0.0M
2022-11-16 5.85 6.04 5.85 5.93 0.0M
2022-11-15 5.82 6.30 5.71 5.99 0.2M
2022-11-14 6.20 6.25 6.03 6.13 0.0M
2022-11-11 6.31 6.45 6.23 6.29 0.0M
2022-11-10 6.58 6.58 6.17 6.31 0.0M
2022-11-09 6.35 6.55 6.32 6.49 0.0M
2022-11-07 6.45 6.70 6.35 6.49 0.0M
2022-11-04 6.55 6.64 6.40 6.54 0.0M
2022-11-03 6.50 6.66 6.41 6.50 0.0M
2022-11-02 6.45 6.50 6.06 6.43 0.0M
2022-11-01 6.35 6.70 6.21 6.49 0.0M
2022-10-31 6.60 6.94 6.05 6.48 0.3M
2022-10-28 6.15 6.46 6.04 6.46 0.3M
2022-10-27 5.21 5.88 5.20 5.88 0.1M
2022-10-25 5.40 5.50 5.24 5.35 0.0M
2022-10-24 5.21 5.50 5.21 5.36 0.0M
2022-10-21 5.35 5.49 5.20 5.32 0.0M
2022-10-20 5.50 5.58 5.20 5.35 0.0M
2022-10-19 5.51 5.70 5.10 5.23 0.1M
2022-10-18 5.60 5.80 5.60 5.66 0.0M
2022-10-17 5.95 5.95 5.53 5.69 0.1M
2022-10-14 5.76 5.85 5.65 5.75 0.0M
2022-10-13 5.99 5.99 5.70 5.78 0.0M
2022-10-12 5.65 5.88 5.50 5.81 0.0M
2022-10-11 5.65 5.90 5.65 5.77 0.0M
2022-10-10 5.65 5.90 5.61 5.85 0.0M
2022-10-07 6.04 6.10 5.91 5.98 0.0M
2022-10-06 5.85 6.15 5.85 6.02 0.1M
2022-10-04 5.90 6.03 5.85 5.90 0.0M
2022-10-03 5.85 6.05 5.85 5.92 0.0M
2022-09-30 5.93 6.07 5.81 5.90 0.0M
2022-09-29 5.91 6.05 5.85 5.92 0.0M
2022-09-28 6.00 6.14 5.90 5.98 0.0M
2022-09-27 5.99 6.10 5.87 5.95 0.1M
2022-09-26 6.23 6.23 5.90 5.99 0.1M
2022-09-23 6.29 6.40 6.15 6.19 0.0M
2022-09-22 6.40 6.50 6.21 6.27 0.0M
2022-09-21 6.45 6.61 6.30 6.40 0.2M
2022-09-20 6.15 6.30 6.15 6.30 0.1M
2022-09-19 5.85 6.20 5.85 6.00 0.1M
2022-09-16 6.21 6.30 5.97 6.05 0.1M
2022-09-15 6.20 6.49 6.15 6.28 0.0M
2022-09-14 6.31 6.53 6.20 6.28 0.0M
2022-09-13 6.30 6.55 6.30 6.36 0.1M
2022-09-12 6.70 6.73 6.42 6.62 0.1M
2022-09-09 6.67 6.74 6.35 6.73 0.1M
2022-09-08 6.18 6.43 6.07 6.42 0.1M
2022-09-07 6.11 6.18 5.95 6.13 0.0M
2022-09-06 5.95 6.15 5.87 6.11 0.0M
2022-09-05 6.00 6.18 5.94 6.08 0.1M
2022-09-02 6.14 6.14 5.95 6.00 0.0M
2022-09-01 5.91 6.19 5.91 6.01 0.0M
2022-08-30 6.01 6.14 5.83 6.09 0.0M
2022-08-29 6.06 6.28 5.95 6.02 0.1M
2022-08-26 6.47 6.47 6.05 6.15 0.1M
2022-08-25 6.10 6.35 6.10 6.28 0.0M
2022-08-24 6.40 6.40 6.07 6.28 0.0M
2022-08-23 6.25 6.30 6.00 6.21 0.0M
2022-08-22 6.50 6.50 6.05 6.25 0.1M
2022-08-19 6.59 6.59 6.20 6.32 0.0M
2022-08-18 6.51 6.74 6.41 6.45 0.0M
2022-08-17 6.59 6.60 6.45 6.55 0.1M
2022-08-16 6.26 6.58 6.25 6.29 0.0M
2022-08-12 6.08 6.45 6.08 6.34 0.1M
2022-08-11 6.41 6.83 6.38 6.39 0.1M
2022-08-10 6.80 6.85 6.37 6.71 0.1M
2022-08-08 6.65 6.80 6.40 6.60 0.0M
2022-08-05 6.36 6.89 6.36 6.52 0.0M
2022-08-04 6.90 6.90 6.50 6.61 0.0M
2022-08-03 6.85 6.85 6.40 6.70 0.0M
2022-08-02 6.84 6.93 6.50 6.60 0.0M
2022-08-01 6.60 6.90 6.34 6.70 0.0M
2022-07-29 6.70 6.70 6.32 6.66 0.0M
2022-07-28 6.40 6.55 6.20 6.50 0.0M
2022-07-27 6.45 6.45 6.16 6.24 0.0M
2022-07-26 6.79 6.79 6.19 6.23 0.1M
2022-07-25 6.50 6.96 6.49 6.51 0.1M
2022-07-22 6.95 6.95 6.61 6.83 0.0M
2022-07-21 6.94 6.95 6.61 6.95 0.0M
2022-07-20 6.84 6.94 6.63 6.74 0.0M
2022-07-19 6.65 7.01 6.63 6.65 0.0M
2022-07-18 6.51 7.01 6.51 6.85 0.0M
2022-07-15 6.65 6.85 6.53 6.80 0.0M
2022-07-14 6.90 6.90 6.53 6.65 0.0M
2022-07-13 6.99 6.99 6.53 6.75 0.0M
2022-07-12 7.10 7.10 6.71 6.75 0.0M
2022-07-11 7.20 7.20 6.75 6.93 0.0M
2022-07-08 6.99 7.09 6.71 7.00 0.0M
2022-07-07 7.15 7.15 6.65 6.98 0.0M
2022-07-06 6.88 7.00 6.61 6.89 0.0M
2022-07-05 7.14 7.15 6.62 6.76 0.0M
2022-07-04 7.18 7.18 6.64 6.93 0.0M
2022-07-01 7.20 7.20 6.66 6.84 0.0M
2022-06-30 6.80 7.19 6.80 6.92 0.0M
2022-06-29 7.20 7.50 6.97 7.15 0.0M
2022-06-28 7.48 7.48 6.96 7.33 0.0M
2022-06-27 7.65 7.65 7.08 7.27 0.0M
2022-06-24 6.83 7.39 6.83 7.32 0.0M
2022-06-23 6.85 7.24 6.66 7.17 0.0M
2022-06-22 7.03 7.03 6.38 6.96 0.0M
2022-06-21 6.60 6.70 6.08 6.70 0.0M
2022-06-20 6.65 6.94 6.39 6.39 0.0M
2022-06-17 7.12 7.12 6.72 6.72 0.1M
2022-06-16 7.60 7.60 7.07 7.07 0.0M
2022-06-15 7.42 7.86 7.37 7.44 0.2M
2022-06-14 7.75 8.40 7.75 7.75 0.1M
2022-06-13 8.57 8.57 8.15 8.15 0.0M
2022-06-10 8.19 8.57 8.19 8.57 0.6M
2022-06-09 8.17 8.17 8.08 8.17 0.3M
2022-06-08 7.75 7.79 7.60 7.79 0.1M
2022-06-07 7.89 7.89 7.41 7.42 0.1M
2022-06-06 7.46 7.82 7.18 7.80 0.3M
2022-06-03 7.45 7.45 7.10 7.45 0.3M
2022-06-02 7.10 7.10 7.10 7.10 0.0M
2022-06-01 6.43 6.77 6.43 6.77 0.1M
2022-05-31 6.78 7.05 6.43 6.45 0.1M
2022-05-30 6.16 6.76 6.16 6.76 0.0M
2022-05-27 6.25 6.44 6.17 6.44 0.0M
2022-05-26 6.59 6.59 6.11 6.14 0.1M
2022-05-25 6.50 6.76 6.35 6.43 0.0M
2022-05-24 6.54 7.00 6.51 6.51 0.0M
2022-05-23 7.29 7.39 6.83 6.85 0.1M
2022-05-20 7.12 7.19 6.81 7.18 0.1M
2022-05-19 7.15 7.15 6.66 6.85 0.1M
2022-05-18 7.00 7.01 7.00 7.01 0.0M
2022-05-17 6.67 6.68 6.58 6.68 0.0M
2022-05-16 6.37 6.37 6.15 6.37 0.0M
2022-05-13 6.13 6.52 6.07 6.07 0.1M
2022-05-12 6.58 6.62 6.38 6.38 0.1M
2022-05-11 7.28 7.28 6.66 6.71 0.1M
2022-05-10 6.89 6.99 6.75 6.99 0.0M
2022-05-09 6.66 6.98 6.63 6.66 0.1M
2022-05-06 7.15 7.25 6.93 6.97 0.1M
2022-05-05 7.85 7.85 7.13 7.20 0.1M
2022-05-04 7.30 7.50 7.10 7.50 0.1M
2022-05-02 7.12 7.22 7.08 7.15 0.1M
2022-04-29 8.19 8.19 7.44 7.45 0.1M
2022-04-28 7.90 8.17 7.60 7.83 0.0M
2022-04-27 7.65 8.12 7.61 7.87 0.1M
2022-04-26 8.35 8.57 7.88 7.92 0.0M
2022-04-25 8.29 8.69 8.29 8.29 0.1M
2022-04-22 9.21 9.48 8.70 8.72 0.2M
2022-04-21 8.99 9.15 8.72 9.15 0.1M
2022-04-20 8.72 8.72 8.40 8.72 0.2M
2022-04-19 7.71 8.34 7.71 8.31 0.1M
2022-04-18 8.48 8.48 7.85 7.95 0.1M
2022-04-13 8.15 8.26 7.90 8.26 0.1M
2022-04-12 7.82 8.27 7.79 7.87 0.3M
2022-04-11 8.14 8.42 8.14 8.20 0.3M
2022-04-08 8.62 8.98 8.56 8.56 0.1M
2022-04-07 9.50 9.57 8.93 9.01 0.1M
2022-04-06 9.36 9.47 9.00 9.40 0.1M
2022-04-05 8.57 9.43 8.57 9.37 0.1M
2022-04-04 9.60 9.95 9.01 9.02 0.4M
2022-04-01 9.41 9.48 9.17 9.48 0.1M
2022-03-31 8.60 9.03 8.60 9.03 0.1M
2022-03-30 8.15 8.70 8.15 8.60 0.2M
2022-03-29 8.45 9.17 8.31 8.31 0.1M
2022-03-28 8.74 8.74 8.74 8.74 0.0M
2022-03-25 9.05 9.96 9.02 9.20 0.1M
2022-03-24 9.49 9.49 9.49 9.49 0.0M
2022-03-23 9.98 9.98 9.98 9.98 0.0M
2022-03-22 11.50 11.50 10.50 10.50 0.1M
2022-03-21 11.05 11.05 10.55 11.05 0.1M
2022-03-17 10.35 10.53 9.63 10.53 0.2M
2022-03-16 10.00 10.03 9.25 10.03 0.2M
2022-03-15 9.56 9.56 9.56 9.56 0.0M
2022-03-14 9.11 9.11 9.11 9.11 0.0M
2022-03-11 8.68 8.68 8.68 8.68 0.0M
2022-03-10 8.27 8.27 8.27 8.27 0.0M
2022-03-09 7.79 7.88 7.79 7.88 0.0M
2022-03-08 8.15 8.15 7.43 7.51 0.1M
2022-03-07 7.75 8.28 7.75 7.82 0.1M
2022-03-04 8.65 8.65 7.96 8.14 0.0M
2022-03-03 8.10 8.24 7.65 8.24 0.0M
2022-03-02 7.65 8.24 7.65 7.85 0.1M
2022-02-28 8.08 8.19 7.55 8.05 0.1M
2022-02-25 7.58 8.35 7.58 7.94 0.2M
2022-02-24 7.97 7.97 7.97 7.97 0.0M
2022-02-23 7.60 8.38 7.60 8.38 0.2M
2022-02-22 7.99 7.99 7.99 7.99 0.0M
2022-02-21 8.41 8.41 8.41 8.41 0.0M
2022-02-18 8.85 8.85 8.85 8.85 0.0M
2022-02-17 9.97 9.97 9.31 9.31 0.1M
2022-02-16 10.01 10.76 9.74 9.80 0.2M
2022-02-15 10.25 10.25 10.25 10.25 0.0M
2022-02-14 10.78 10.78 10.78 10.78 0.1M
2022-02-11 11.34 11.34 11.34 11.34 0.0M
2022-02-10 11.93 11.93 11.93 11.93 0.0M
2022-02-09 12.55 12.55 12.55 12.55 0.0M
2022-02-08 13.21 13.21 13.21 13.21 0.0M
2022-02-07 15.30 15.35 13.90 13.90 0.1M
2022-02-04 14.63 14.63 14.63 14.63 0.2M
2022-02-03 13.94 13.94 13.94 13.94 0.1M
2022-02-02 13.28 13.28 13.28 13.28 0.1M
2022-02-01 12.65 12.65 12.05 12.65 0.3M
2022-01-31 10.95 12.05 10.95 12.05 0.8M
2022-01-28 11.50 11.50 11.50 11.50 0.0M
2022-01-27 12.10 12.10 12.10 12.10 0.0M
2022-01-25 12.70 12.70 12.70 12.70 0.0M
2022-01-24 13.35 13.35 13.35 13.35 0.0M
2022-01-21 14.05 14.05 14.05 14.05 0.0M
2022-01-20 14.75 14.75 14.75 14.75 0.0M
2022-01-19 15.50 15.50 15.50 15.50 0.0M
2022-01-18 16.30 16.30 16.30 16.30 0.0M
2022-01-17 17.15 17.15 17.15 17.15 0.0M
2022-01-14 18.05 18.05 18.05 18.05 0.0M
2022-01-13 18.95 18.95 18.95 18.95 0.0M
2022-01-12 21.90 21.90 19.90 19.90 0.5M
2022-01-11 20.90 20.90 20.90 20.90 0.4M
2022-01-10 19.95 19.95 19.90 19.95 0.3M
2022-01-07 19.00 19.00 19.00 19.00 0.3M
2022-01-06 18.00 18.10 17.50 18.10 0.2M
2022-01-05 17.00 17.25 15.90 17.25 0.3M
2022-01-04 16.60 16.60 15.10 16.45 0.5M
2022-01-03 15.85 15.85 15.75 15.85 0.3M