Anka India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	50.02	50.02	48.00	48.90	48.90	2.64%	7,726
Nov 28, 2025	46.19	47.64	44.47	47.64	47.64	4.98%	25,819
Nov 27, 2025	44.71	48.30	44.71	45.38	45.38	-1.35%	10,715
Nov 26, 2025	50.04	50.04	45.85	46.00	46.00	-3.48%	9,725
Nov 25, 2025	47.66	50.00	47.65	47.66	47.66	-4.95%	3,703
Nov 24, 2025	52.77	55.40	50.14	50.14	50.14	-4.98%	4,299
Nov 21, 2025	52.77	52.77	52.77	52.77	52.77	-1.99%	2,043
Nov 20, 2025	53.84	53.84	53.84	53.84	53.84	-1.98%	861
Nov 19, 2025	55.77	55.77	54.93	54.93	54.93	-2.00%	1,702
Nov 18, 2025	56.10	56.50	56.00	56.05	56.05	0.72%	2,402
Nov 17, 2025	55.65	57.90	55.65	55.65	55.65	-1.97%	722
Nov 14, 2025	59.00	59.00	56.77	56.77	56.77	-1.99%	122
Nov 13, 2025	58.00	58.00	57.92	57.92	57.92	-2.00%	1,112
Nov 12, 2025	59.87	59.87	59.10	59.10	59.10	0.68%	2,936
Nov 11, 2025	58.66	58.70	58.66	58.70	58.70	-1.92%	477