Anka India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	23.63	24.10	22.52	23.80	23.80	2.72%	8,501
Aug 21, 2026	23.15	23.17	22.03	23.17	23.17	4.98%	5,662
Aug 20, 2026	21.95	22.07	21.30	22.07	22.07	5.00%	3,643
Aug 19, 2026	20.89	21.02	20.01	21.02	21.02	5.00%	11,793
Aug 18, 2026	19.30	20.75	19.30	20.02	20.02	0.10%	473,508
Aug 17, 2026	20.58	20.58	20.00	20.00	20.00	-1.28%	2,542
Aug 14, 2026	20.51	20.99	20.16	20.26	20.26	-1.22%	9,671
Aug 13, 2026	20.44	21.17	20.00	20.51	20.51	1.18%	26,651
Aug 12, 2026	20.99	22.15	20.10	20.27	20.27	-4.07%	24,324
Aug 11, 2026	20.65	21.61	20.65	21.13	21.13	2.62%	5,982
Aug 10, 2026	22.40	22.40	20.40	20.59	20.59	-3.56%	114,201
Aug 7, 2026	21.44	21.52	20.20	21.35	21.35	4.15%	4,165
Aug 6, 2026	22.39	22.39	20.50	20.50	20.50	-4.12%	221,787
Aug 5, 2026	22.06	22.39	20.90	21.38	21.38	-2.29%	7,323
Aug 4, 2026	22.80	23.70	21.70	21.88	21.88	-4.04%	4,733
Aug 3, 2026	23.01	23.89	22.80	22.80	22.80	-4.96%	9,290
Jul 31, 2026	25.20	25.20	23.99	23.99	23.99	-4.99%	22,203
Jul 30, 2026	25.73	26.87	25.20	25.25	25.25	-1.87%	29,560
Jul 29, 2026	24.60	25.82	24.01	25.73	25.73	4.59%	27,976
Jul 28, 2026	24.78	24.78	23.26	24.60	24.60	3.97%	2,251
Jul 27, 2026	23.25	23.67	22.90	23.66	23.66	4.92%	3,914
Jul 24, 2026	23.45	23.59	21.72	22.55	22.55	0.09%	7,755
Jul 23, 2026	22.40	22.59	21.15	22.53	22.53	4.64%	6,020
Jul 22, 2026	21.70	22.39	21.10	21.53	21.53	-0.78%	4,778
Jul 21, 2026	21.25	21.70	20.65	21.70	21.70	2.12%	907
Jul 20, 2026	21.89	21.89	20.46	21.25	21.25	0.76%	9,376
Jul 17, 2026	22.49	22.49	20.66	21.09	21.09	-2.36%	3,357
Jul 16, 2026	21.18	21.95	20.73	21.60	21.60	-0.05%	3,045
Jul 15, 2026	21.50	21.74	21.48	21.61	21.61	1.84%	4,760
Jul 14, 2026	20.50	21.39	19.51	21.22	21.22	3.46%	14,309
Jul 13, 2026	20.21	21.65	20.21	20.51	20.51	-2.15%	3,295
Jul 10, 2026	21.28	21.73	20.30	20.96	20.96	0.48%	9,063
Jul 9, 2026	20.95	21.50	19.81	20.86	20.86	1.41%	30,448
Jul 8, 2026	21.16	21.64	19.85	20.57	20.57	-0.39%	30,497
Jul 7, 2026	21.49	21.68	19.63	20.65	20.65	-	74,523
Jul 6, 2026	20.86	21.00	19.43	20.65	20.65	0.98%	9,743
Jul 3, 2026	21.95	21.95	20.10	20.45	20.45	-3.13%	11,234
Jul 2, 2026	21.50	21.85	20.30	21.11	21.11	-1.12%	5,545
Jul 1, 2026	22.00	22.90	20.76	21.35	21.35	-2.29%	31,515
Jun 30, 2026	22.64	23.64	21.56	21.85	21.85	-3.49%	6,405
Jun 29, 2026	23.77	23.77	22.59	22.64	22.64	-4.75%	4,011
Jun 25, 2026	25.70	25.70	23.77	23.77	23.77	-5.00%	15,703
Jun 24, 2026	25.51	26.62	24.26	25.02	25.02	-1.34%	46,176
Jun 23, 2026	25.00	25.36	24.90	25.36	25.36	4.97%	27,903
Jun 22, 2026	23.47	24.16	23.47	24.16	24.16	5.00%	1,973
Jun 19, 2026	23.37	23.37	22.72	23.01	23.01	3.32%	28,860
Jun 18, 2026	23.97	23.99	22.22	22.27	22.27	-2.54%	45,329
Jun 17, 2026	21.01	22.86	21.01	22.85	22.85	4.91%	8,308
Jun 16, 2026	20.03	21.78	20.03	21.78	21.78	4.96%	6,916
Jun 15, 2026	20.75	20.75	20.75	20.75	20.75	4.96%	527