Anka India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	32.00	32.00	28.98	29.36	29.36	-3.74%	14,554
Feb 11, 2026	29.30	30.57	29.30	30.50	30.50	4.60%	6,971
Feb 10, 2026	29.15	29.16	28.00	29.16	29.16	4.97%	4,225
Feb 9, 2026	26.80	27.78	26.46	27.78	27.78	4.99%	11,331
Feb 6, 2026	27.61	28.88	26.27	26.46	26.46	-4.30%	65,714
Feb 5, 2026	29.54	29.54	27.53	27.65	27.65	-4.52%	27,116
Feb 4, 2026	31.13	31.18	28.22	28.96	28.96	-2.49%	82,413
Feb 3, 2026	31.24	32.80	29.68	29.70	29.70	-4.93%	21,782
Feb 2, 2026	33.02	33.02	30.68	31.24	31.24	-3.07%	5,420
Feb 1, 2026	34.67	34.67	31.37	32.23	32.23	-2.39%	21,859
Jan 30, 2026	31.61	34.00	31.33	33.02	33.02	1.76%	13,663
Jan 29, 2026	32.62	35.40	32.10	32.45	32.45	-3.94%	8,195
Jan 28, 2026	33.36	36.84	33.34	33.78	33.78	-3.73%	25,044
Jan 27, 2026	37.35	37.35	34.50	35.09	35.09	-1.38%	4,946
Jan 23, 2026	38.73	38.73	35.15	35.58	35.58	-3.55%	15,830
Jan 22, 2026	38.33	38.53	36.51	36.89	36.89	-3.76%	750
Jan 21, 2026	39.71	39.73	37.91	38.33	38.33	-3.93%	1,028
Jan 20, 2026	43.89	43.89	39.85	39.90	39.90	-4.86%	7,643
Jan 19, 2026	41.96	41.96	41.76	41.94	41.94	4.93%	13,792
Jan 16, 2026	37.88	39.97	37.88	39.97	39.97	4.99%	1,249
Jan 14, 2026	37.97	39.48	37.60	38.07	38.07	1.25%	505
Jan 13, 2026	37.53	39.42	37.53	37.60	37.60	0.13%	1,358
Jan 12, 2026	37.41	41.30	37.41	37.55	37.55	-4.55%	4,527
Jan 9, 2026	41.41	43.25	39.23	39.34	39.34	-4.54%	1,502
Jan 8, 2026	45.09	45.09	40.82	41.21	41.21	-4.07%	2,456
Jan 7, 2026	42.64	45.79	42.14	42.96	42.96	-3.11%	4,547
Jan 6, 2026	45.14	46.85	43.02	44.34	44.34	-1.77%	3,360
Jan 5, 2026	46.28	46.30	42.55	45.14	45.14	2.36%	8,370
Jan 2, 2026	45.00	45.71	43.44	44.10	44.10	-3.52%	5,419
Jan 1, 2026	46.70	46.99	42.77	45.71	45.71	1.53%	11,914
Dec 31, 2025	45.02	45.02	43.75	45.02	45.02	4.99%	25,519
Dec 30, 2025	42.88	42.88	42.88	42.88	42.88	5.00%	223
Dec 29, 2025	40.84	40.84	40.84	40.84	40.84	4.99%	272
Dec 26, 2025	38.90	38.90	38.90	38.90	38.90	4.99%	498
Dec 24, 2025	37.05	37.05	37.05	37.05	37.05	4.99%	49
Dec 23, 2025	35.29	35.29	35.29	35.29	35.29	5.00%	113
Dec 22, 2025	34.61	34.61	33.55	33.61	33.61	-2.89%	85
Dec 19, 2025	35.87	37.48	34.18	34.61	34.61	-3.05%	2,004
Dec 17, 2025	35.08	38.40	34.86	35.70	35.70	-2.41%	4,976
Dec 16, 2025	37.41	39.28	35.63	36.58	36.58	-2.22%	80,718
Dec 15, 2025	38.50	38.85	37.29	37.41	37.41	-4.69%	12,105
Dec 12, 2025	42.00	43.10	39.00	39.25	39.25	-4.38%	7,590
Dec 11, 2025	43.49	43.49	39.40	41.05	41.05	-0.89%	7,525
Dec 10, 2025	42.11	44.20	40.03	41.42	41.42	-1.64%	1,007
Dec 9, 2025	43.30	45.40	41.50	42.11	42.11	-2.75%	1,216
Dec 8, 2025	43.35	43.35	43.30	43.30	43.30	-4.98%	9,006
Dec 5, 2025	47.97	47.97	45.15	45.57	45.57	-4.06%	532
Dec 4, 2025	49.99	52.40	47.50	47.50	47.50	-4.98%	161
Dec 3, 2025	51.00	51.00	48.75	49.99	49.99	-2.55%	1,796
Dec 2, 2025	48.90	51.34	46.47	51.30	51.30	4.91%	1,370