Ankit Metal & Power Limited (532870.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.25 | 4.40 | 4.17 | 4.24 | 4.24 | 22,341 |
| 02 May 2024 | 4.23 | 4.44 | 4.17 | 4.28 | 4.28 | 13,411 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.48 | 4.48 | 4.16 | 4.23 | 4.23 | 18,462 |
| 29 Apr 2024 | 4.35 | 4.35 | 4.05 | 4.30 | 4.30 | 27,715 |
| 26 Apr 2024 | 4.34 | 4.34 | 4.07 | 4.15 | 4.15 | 37,586 |
| 25 Apr 2024 | 4.20 | 4.40 | 4.15 | 4.24 | 4.24 | 13,759 |
| 24 Apr 2024 | 4.63 | 4.63 | 4.20 | 4.27 | 4.27 | 67,608 |
| 23 Apr 2024 | 4.39 | 4.42 | 4.00 | 4.42 | 4.42 | 40,509 |
| 22 Apr 2024 | 4.05 | 4.25 | 4.05 | 4.21 | 4.21 | 46,685 |
| 19 Apr 2024 | 3.99 | 4.06 | 3.99 | 4.05 | 4.05 | 7,902 |
| 18 Apr 2024 | 4.03 | 4.05 | 3.99 | 3.99 | 3.99 | 14,568 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4.09 | 4.09 | 3.99 | 4.04 | 4.04 | 62,469 |
| 15 Apr 2024 | 4.05 | 4.10 | 3.82 | 4.04 | 4.04 | 39,605 |
| 12 Apr 2024 | 4.09 | 4.09 | 3.90 | 4.02 | 4.02 | 26,088 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 4.20 | 4.24 | 4.04 | 4.09 | 4.09 | 30,706 |
| 09 Apr 2024 | 4.20 | 4.20 | 4.01 | 4.04 | 4.04 | 13,977 |
| 08 Apr 2024 | 4.10 | 4.25 | 3.90 | 4.08 | 4.08 | 37,492 |
| 05 Apr 2024 | 4.33 | 4.33 | 4.04 | 4.09 | 4.09 | 87,905 |
| 04 Apr 2024 | 4.22 | 4.29 | 4.12 | 4.25 | 4.25 | 141,712 |
| 03 Apr 2024 | 4.02 | 4.12 | 4.00 | 4.11 | 4.11 | 108,512 |
| 02 Apr 2024 | 3.90 | 3.94 | 3.84 | 3.93 | 3.93 | 94,976 |
| 01 Apr 2024 | 3.75 | 3.76 | 3.64 | 3.76 | 3.76 | 42,125 |
| 28 Mar 2024 | 3.78 | 3.82 | 3.46 | 3.59 | 3.59 | 74,162 |
| 27 Mar 2024 | 3.61 | 3.78 | 3.61 | 3.64 | 3.64 | 68,030 |
| 26 Mar 2024 | 4.01 | 4.05 | 3.79 | 3.79 | 3.79 | 53,908 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 4.23 | 4.23 | 3.94 | 3.98 | 3.98 | 81,782 |
| 21 Mar 2024 | 4.13 | 4.13 | 3.95 | 4.04 | 4.04 | 25,458 |
| 20 Mar 2024 | 4.23 | 4.23 | 3.89 | 3.94 | 3.94 | 53,783 |
| 19 Mar 2024 | 4.00 | 4.10 | 4.00 | 4.09 | 4.09 | 95,389 |
| 18 Mar 2024 | 3.89 | 3.91 | 3.80 | 3.91 | 3.91 | 49,992 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3.56 | 3.65 | 3.56 | 3.56 | 3.56 | 37,988 |
| 13 Mar 2024 | 3.99 | 3.99 | 3.74 | 3.74 | 3.74 | 13,814 |
| 12 Mar 2024 | 3.86 | 4.03 | 3.86 | 3.93 | 3.93 | 10,512 |
| 11 Mar 2024 | 4.00 | 4.05 | 3.85 | 3.86 | 3.86 | 12,747 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 3.92 | 4.00 | 3.92 | 3.96 | 3.96 | 12,676 |
| 06 Mar 2024 | 4.02 | 4.10 | 3.90 | 4.00 | 4.00 | 22,131 |
| 05 Mar 2024 | 4.19 | 4.19 | 4.00 | 4.10 | 4.10 | 54,606 |
| 04 Mar 2024 | 4.43 | 4.43 | 4.21 | 4.21 | 4.21 | 62,144 |
| 01 Mar 2024 | 4.13 | 4.35 | 4.13 | 4.26 | 4.26 | 32,478 |
| 29 Feb 2024 | 4.11 | 4.30 | 4.11 | 4.17 | 4.17 | 34,067 |
| 28 Feb 2024 | 4.50 | 4.50 | 4.32 | 4.32 | 4.32 | 32,357 |
| 27 Feb 2024 | 4.85 | 4.85 | 4.41 | 4.54 | 4.54 | 33,641 |
| 26 Feb 2024 | 4.45 | 4.65 | 4.40 | 4.64 | 4.64 | 27,153 |
| 23 Feb 2024 | 4.30 | 4.63 | 4.26 | 4.45 | 4.45 | 13,848 |
| 22 Feb 2024 | 4.45 | 4.59 | 4.23 | 4.44 | 4.44 | 34,658 |
| 21 Feb 2024 | 4.88 | 4.91 | 4.45 | 4.45 | 4.45 | 136,995 |
| 20 Feb 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 138,569 |
| 16 Feb 2024 | 4.21 | 4.25 | 4.21 | 4.25 | 4.25 | 58,934 |
| 15 Feb 2024 | 4.20 | 4.30 | 4.20 | 4.29 | 4.29 | 9,000 |
| 14 Feb 2024 | 4.33 | 4.33 | 4.25 | 4.26 | 4.26 | 12,372 |
| 13 Feb 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 4,269 |
| 12 Feb 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 7,375 |
| 09 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 10,962 |
| 08 Feb 2024 | 4.50 | 4.59 | 4.50 | 4.59 | 4.59 | 25,774 |
| 07 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 36,351 |
| 06 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 40,632 |
| 05 Feb 2024 | 4.43 | 4.43 | 4.35 | 4.42 | 4.42 | 52,285 |
| 02 Feb 2024 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 21,387 |
| 01 Feb 2024 | 4.46 | 4.50 | 4.46 | 4.46 | 4.46 | 19,118 |
| 31 Jan 2024 | 4.60 | 4.60 | 4.51 | 4.55 | 4.55 | 19,484 |
| 30 Jan 2024 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | 58,719 |
| 29 Jan 2024 | 4.47 | 4.65 | 4.47 | 4.65 | 4.65 | 45,093 |
| 26 Jan 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 25 Jan 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 19,990 |
| 24 Jan 2024 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 11,991 |
| 23 Jan 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 7,744 |
| 22 Jan 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 19 Jan 2024 | 4.79 | 4.85 | 4.70 | 4.85 | 4.85 | 26,556 |
| 18 Jan 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 10,055 |
| 17 Jan 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4,424 |
| 16 Jan 2024 | 5.07 | 5.07 | 4.97 | 4.97 | 4.97 | 36,616 |
| 12 Jan 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 33,511 |
| 11 Jan 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 37,570 |
| 10 Jan 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 6,008 |
| 09 Jan 2024 | 5.62 | 5.62 | 5.36 | 5.47 | 5.47 | 101,676 |
| 08 Jan 2024 | 5.36 | 5.36 | 5.20 | 5.36 | 5.36 | 66,561 |
| 05 Jan 2024 | 5.10 | 5.11 | 5.02 | 5.11 | 5.11 | 7,929 |
| 04 Jan 2024 | 4.60 | 4.87 | 4.60 | 4.87 | 4.87 | 24,112 |
| 03 Jan 2024 | 4.74 | 4.79 | 4.60 | 4.64 | 4.64 | 39,008 |
| 02 Jan 2024 | 4.60 | 4.81 | 4.57 | 4.74 | 4.74 | 78,129 |
| 29 Dec 2023 | 5.06 | 5.30 | 5.06 | 5.06 | 5.06 | 56,122 |
| 28 Dec 2023 | 5.10 | 5.38 | 5.10 | 5.32 | 5.32 | 133,866 |
| 27 Dec 2023 | 5.18 | 5.18 | 5.00 | 5.18 | 5.18 | 132,488 |
| 26 Dec 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 100,420 |
| 22 Dec 2023 | 4.63 | 4.71 | 4.62 | 4.71 | 4.71 | 24,542 |
| 21 Dec 2023 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | 61,455 |
| 20 Dec 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 179,029 |
| 19 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 18,866 |
| 18 Dec 2023 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 37,242 |
| 15 Dec 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 13,863 |
| 14 Dec 2023 | 4.15 | 4.26 | 4.15 | 4.26 | 4.26 | 25,241 |
| 13 Dec 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 27,815 |
| 12 Dec 2023 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 61,714 |
| 11 Dec 2023 | 4.12 | 4.12 | 4.05 | 4.05 | 4.05 | 20,515 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.