Ankit Metal & Power Ltd. (ANKITMETAL.NS) NSE
1.55
-0.02(-1.27%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
ANKITMETAL.NS Historical Return
If you invested ₹1000 in Ankit Metal & Power Ltd. (ANKITMETAL.NS) 10 years ago, it would be worth ₹911.76 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,240, while ₹1000 invested 1 year ago would be worth ₹651.26. This corresponds to total returns of -8.82%, 24%, -34.87%, respectively, with annualized returns of -0.92%, 4.39%, -34.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ANKITMETAL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 1.58 | 1.57 | 1.57 | 1.6 | 1.56 | 100,626 |
| May 29, 2026 | 1.56 | 1.58 | 1.58 | 1.58 | 1.45 | 33,653 |
| May 27, 2026 | 1.64 | 1.51 | 1.51 | 1.64 | 1.5 | 90,942 |
| May 26, 2026 | 1.53 | 1.57 | 1.57 | 1.62 | 1.53 | 11,032 |
| May 25, 2026 | 1.63 | 1.58 | 1.58 | 1.63 | 1.52 | 70,693 |
| May 22, 2026 | 1.63 | 1.57 | 1.57 | 1.64 | 1.57 | 32,219 |
| May 21, 2026 | 1.56 | 1.62 | 1.62 | 1.65 | 1.56 | 18,697 |
| May 20, 2026 | 1.62 | 1.6 | 1.6 | 1.63 | 1.57 | 36,299 |
| May 19, 2026 | 1.64 | 1.62 | 1.62 | 1.64 | 1.56 | 51,631 |
| May 18, 2026 | 1.66 | 1.59 | 1.59 | 1.66 | 1.57 | 176,756 |
| May 15, 2026 | 1.67 | 1.65 | 1.65 | 1.72 | 1.65 | 43,462 |
| May 14, 2026 | 1.78 | 1.64 | 1.64 | 1.8 | 1.64 | 42,433 |
| May 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.58 | 16,963 |
| May 12, 2026 | 1.57 | 1.64 | 1.64 | 1.64 | 1.57 | 8,813 |
| May 11, 2026 | 1.57 | 1.57 | 1.57 | 1.68 | 1.55 | 72,846 |
| May 08, 2026 | 1.64 | 1.6 | 1.6 | 1.66 | 1.6 | 31,870 |
| May 07, 2026 | 1.64 | 1.63 | 1.63 | 1.64 | 1.62 | 16,473 |
| May 06, 2026 | 1.63 | 1.58 | 1.58 | 1.65 | 1.58 | 15,528 |
| May 05, 2026 | 1.63 | 1.59 | 1.59 | 1.66 | 1.58 | 30,752 |
| May 04, 2026 | 1.6 | 1.66 | 1.66 | 1.67 | 1.6 | 35,212 |
| April 30, 2026 | 1.73 | 1.6 | 1.6 | 1.73 | 1.59 | 24,615 |
| April 29, 2026 | 1.6 | 1.65 | 1.65 | 1.68 | 1.6 | 78,696 |
| April 28, 2026 | 1.56 | 1.6 | 1.6 | 1.62 | 1.56 | 13,178 |
| April 27, 2026 | 1.64 | 1.62 | 1.62 | 1.64 | 1.6 | 23,753 |
| April 24, 2026 | 1.61 | 1.57 | 1.57 | 1.61 | 1.55 | 5,887 |
| April 23, 2026 | 1.62 | 1.61 | 1.61 | 1.62 | 1.52 | 48,112 |
| April 22, 2026 | 1.54 | 1.57 | 1.57 | 1.6 | 1.53 | 34,626 |
| April 21, 2026 | 1.64 | 1.53 | 1.53 | 1.64 | 1.52 | 58,891 |
| April 20, 2026 | 1.69 | 1.59 | 1.59 | 1.69 | 1.59 | 62,021 |
| April 17, 2026 | 1.66 | 1.67 | 1.67 | 1.67 | 1.56 | 52,448 |
| April 16, 2026 | 1.6 | 1.6 | 1.6 | 1.63 | 1.52 | 74,328 |
| April 15, 2026 | 1.61 | 1.57 | 1.57 | 1.61 | 1.57 | 14,153 |
| April 13, 2026 | 1.6 | 1.57 | 1.57 | 1.6 | 1.5 | 18,712 |
| April 10, 2026 | 1.59 | 1.56 | 1.56 | 1.6 | 1.52 | 87,516 |
| April 09, 2026 | 1.56 | 1.59 | 1.59 | 1.6 | 1.48 | 14,216 |
| April 08, 2026 | 1.45 | 1.53 | 1.53 | 1.55 | 1.45 | 83,457 |
| April 07, 2026 | 1.41 | 1.48 | 1.48 | 1.51 | 1.39 | 12,590 |
| April 06, 2026 | 1.47 | 1.44 | 1.44 | 1.47 | 1.35 | 12,616 |
| April 02, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.3 | 8,162 |
| April 01, 2026 | 1.32 | 1.35 | 1.35 | 1.35 | 1.32 | 5,230 |
| March 30, 2026 | 1.4 | 1.29 | 1.29 | 1.4 | 1.29 | 16,522 |
| March 27, 2026 | 1.42 | 1.35 | 1.35 | 1.49 | 1.35 | 25,547 |
| March 25, 2026 | 1.4 | 1.42 | 1.42 | 1.45 | 1.38 | 30,042 |
| March 24, 2026 | 1.45 | 1.39 | 1.39 | 1.5 | 1.38 | 55,430 |
| March 23, 2026 | 1.53 | 1.45 | 1.45 | 1.53 | 1.43 | 32,130 |
| March 20, 2026 | -1 | -1 | 1.5 | -1 | -1 | 0 |
| March 19, 2026 | 1.51 | 1.55 | 1.55 | 1.57 | 1.5 | 54,575 |
| March 18, 2026 | 1.46 | 1.57 | 1.57 | 1.6 | 1.46 | 59,214 |
| March 17, 2026 | 1.55 | 1.53 | 1.53 | 1.55 | 1.49 | 27,829 |
| March 16, 2026 | 1.56 | 1.56 | 1.56 | 1.57 | 1.49 | 15,978 |
| March 13, 2026 | 1.55 | 1.54 | 1.54 | 1.55 | 1.47 | 52,427 |
| March 12, 2026 | 1.65 | 1.54 | 1.54 | 1.68 | 1.52 | 64,227 |
| March 11, 2026 | 1.62 | 1.6 | 1.6 | 1.68 | 1.59 | 22,393 |
| March 10, 2026 | 1.65 | 1.62 | 1.62 | 1.73 | 1.57 | 79,010 |
| March 09, 2026 | 1.73 | 1.65 | 1.65 | 1.73 | 1.65 | 9,367 |
| March 06, 2026 | 1.65 | 1.73 | 1.73 | 1.73 | 1.65 | 35,696 |
| March 05, 2026 | 1.75 | 1.65 | 1.65 | 1.75 | 1.64 | 46,137 |
| March 04, 2026 | -1 | -1 | 1.67 | -1 | -1 | 0 |
| March 02, 2026 | 1.66 | 1.72 | 1.72 | 1.74 | 1.62 | 35,832 |
| February 27, 2026 | 1.66 | 1.66 | 1.66 | 1.74 | 1.66 | 13,385 |
