Anka India Limited (BOM:531673)
India · Delayed Price · Currency is INR 60.74
+1.19 (2.00%)
At close: Aug 28, 2025
Anka India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 1.99% | 100 |
| Aug 28, 2025 | 60.74 | 60.74 | 60.50 | 60.74 | 60.74 | 2.00% | 3,640 |
| Aug 26, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 1.99% | 729 |
| Aug 25, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 1.99% | 965 |
| Aug 22, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 2.00% | 709 |
| Aug 21, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 2.00% | 1,660 |
| Aug 20, 2025 | 53.96 | 55.03 | 53.96 | 55.03 | 55.03 | 1.98% | 11,315 |
| Aug 19, 2025 | 53.96 | 53.96 | 52.65 | 53.96 | 53.96 | 1.98% | 75,006 |
| Aug 18, 2025 | 52.91 | 52.91 | 52.65 | 52.91 | 52.91 | 1.99% | 2,549 |
| Aug 14, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 1.99% | 984 |
| Aug 13, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 1.98% | 1,136 |
| Aug 12, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 1.98% | 16,851 |
| Aug 11, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 1.98% | 3,512 |
| Aug 8, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 2.00% | 69 |
| Aug 7, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 2.00% | 1,085 |
| Aug 6, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1.99% | 4,983 |
| Aug 5, 2025 | 45.20 | 45.20 | 44.35 | 45.20 | 45.20 | 1.99% | 634 |
| Aug 4, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 1.98% | 3,897 |
| Aug 1, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 1.99% | 2,228 |
| Jul 31, 2025 | 42.61 | 42.61 | 42.60 | 42.61 | 42.61 | 1.99% | 7,183 |
| Jul 30, 2025 | 40.16 | 41.78 | 40.16 | 41.78 | 41.78 | 1.98% | 7,308 |
| Jul 29, 2025 | 39.02 | 40.97 | 39.02 | 40.97 | 40.97 | 5.00% | 8,695 |
| Jul 28, 2025 | 39.58 | 39.58 | 35.82 | 39.02 | 39.02 | 3.50% | 15,140 |
| Jul 25, 2025 | 37.70 | 37.70 | 35.91 | 37.70 | 37.70 | 4.98% | 21,751 |
| Jul 24, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 5.00% | 16,376 |
| Jul 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 4.97% | 2,290 |
| Jul 22, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 5.00% | 250 |
| Jul 21, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 4.97% | 80 |
| Jul 18, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.97% | 360 |
| Jul 17, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1.97% | 500 |
| Jul 16, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 1.97% | 8,071 |
| Jul 15, 2025 | 27.88 | 27.88 | 27.75 | 27.88 | 27.88 | 1.98% | 2,185 |
| Jul 14, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.98% | 1,305 |
| Jul 11, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 1.98% | 682 |
| Jul 10, 2025 | 26.78 | 26.78 | 26.29 | 26.29 | 26.29 | 0.11% | 6 |
| Jul 9, 2025 | 26.77 | 26.77 | 26.26 | 26.26 | 26.26 | 0.04% | 18 |
| Jul 8, 2025 | 26.25 | 27.31 | 26.25 | 26.25 | 26.25 | -1.98% | 7,275 |
| Jul 7, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 1.98% | 372 |
| Jul 4, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.98% | 1,352 |
| Jul 3, 2025 | 25.87 | 25.87 | 25.75 | 25.75 | 25.75 | 1.50% | 383 |
| Jul 2, 2025 | 26.39 | 26.39 | 25.37 | 25.37 | 25.37 | -1.97% | 5,602 |
| Jul 1, 2025 | 25.90 | 26.92 | 25.88 | 25.88 | 25.88 | -1.97% | 5,750 |
| Jun 30, 2025 | 26.91 | 26.92 | 26.40 | 26.40 | 26.40 | -1.90% | 240 |
| Jun 27, 2025 | 26.91 | 26.91 | 26.39 | 26.91 | 26.91 | - | 1,723 |
| Jun 26, 2025 | 27.38 | 27.38 | 26.91 | 26.91 | 26.91 | -1.72% | 9,208 |
| Jun 25, 2025 | 27.39 | 27.41 | 27.38 | 27.38 | 27.38 | -1.97% | 4,090 |
| Jun 24, 2025 | 27.93 | 28.21 | 27.93 | 27.93 | 27.93 | -2.00% | 1,568 |
| Jun 23, 2025 | 28.50 | 28.52 | 28.50 | 28.50 | 28.50 | -1.99% | 1,886 |
| Jun 20, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -1.99% | 10,397 |
| Jun 19, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -1.98% | 267 |