Anka India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.57	21.15	19.17	20.11	20.11	-0.30%	49,911
Mar 25, 2026	19.93	21.93	19.92	20.17	20.17	-3.72%	74,540
Mar 24, 2026	22.54	22.54	20.50	20.95	20.95	-2.51%	107,159
Mar 23, 2026	22.40	22.41	20.29	21.49	21.49	0.66%	8,838
Mar 20, 2026	21.35	21.35	19.81	21.35	21.35	4.97%	5,533
Mar 19, 2026	20.80	21.03	19.43	20.34	20.34	1.55%	8,494
Mar 18, 2026	19.72	20.49	18.58	20.03	20.03	2.61%	18,545
Mar 17, 2026	20.16	20.16	19.32	19.52	19.52	-3.17%	9,224
Mar 16, 2026	19.99	20.94	19.33	20.16	20.16	0.70%	43,112
Mar 13, 2026	19.04	20.99	19.03	20.02	20.02	-0.05%	178,010
Mar 12, 2026	20.04	20.04	20.03	20.03	20.03	-4.98%	2,196
Mar 11, 2026	22.18	22.18	21.08	21.08	21.08	-4.96%	19,628
Mar 10, 2026	24.39	24.39	22.18	22.18	22.18	-4.97%	24,121
Mar 9, 2026	24.53	25.48	23.31	23.34	23.34	-4.85%	38,710
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