Anka India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.82	26.90	24.53	24.53	24.53	-5.00%	29,018
Mar 5, 2026	28.49	28.49	25.82	25.82	25.82	-4.97%	62,248
Mar 4, 2026	28.00	29.39	26.60	27.17	27.17	-2.96%	16,871
Mar 2, 2026	28.00	28.00	27.00	28.00	28.00	0.18%	2,268
Feb 27, 2026	28.00	28.00	26.56	27.95	27.95	1.01%	3,468
Feb 26, 2026	25.57	28.00	25.52	27.67	27.67	3.05%	22,219
Feb 25, 2026	25.76	28.00	25.75	26.85	26.85	0.19%	16,963
Feb 24, 2026	25.52	27.59	25.12	26.80	26.80	1.71%	19,182
Feb 23, 2026	25.86	27.44	25.31	26.35	26.35	-0.83%	9,137
Feb 20, 2026	25.86	28.50	25.86	26.57	26.57	-2.28%	2,171
Feb 19, 2026	26.50	27.82	25.31	27.19	27.19	2.60%	12,775
Feb 18, 2026	25.07	27.67	25.07	26.50	26.50	0.53%	20,491
Feb 17, 2026	28.78	28.78	26.17	26.36	26.36	-3.87%	10,858
Feb 16, 2026	28.07	30.06	27.21	27.42	27.42	-4.26%	13,184
Feb 13, 2026	29.00	29.99	27.92	28.64	28.64	-2.45%	11,223
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