Anka India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	18.58	19.49	18.10	18.34	18.34	0.60%	738
Oct 26, 2026	18.70	20.17	18.01	18.23	18.23	-2.51%	932
Oct 23, 2026	18.80	20.14	18.50	18.70	18.70	1.96%	6,294
Oct 22, 2026	18.36	19.95	17.62	18.34	18.34	-0.05%	1,948
Oct 21, 2026	18.11	18.40	18.11	18.35	18.35	-6.85%	185
Oct 19, 2026	22.00	22.00	19.70	19.70	19.70	-5.15%	691
Oct 16, 2026	21.25	21.25	18.53	20.77	20.77	5.06%	4,604
Oct 15, 2026	20.35	20.35	19.70	19.77	19.77	4.11%	337
Oct 14, 2026	18.06	19.00	18.06	18.99	18.99	2.98%	1,453
Oct 13, 2026	18.70	18.99	17.65	18.44	18.44	-1.81%	10,388
Oct 12, 2026	18.99	19.39	17.61	18.78	18.78	-1.11%	12,790
Oct 9, 2026	18.44	19.78	17.02	18.99	18.99	4.86%	4,738
Oct 8, 2026	18.50	18.50	18.00	18.11	18.11	-2.16%	1,884
Oct 7, 2026	18.49	18.94	17.61	18.51	18.51	0.05%	8,922
Oct 6, 2026	18.64	18.64	18.06	18.50	18.50	2.10%	1,222
Oct 5, 2026	18.58	18.88	17.30	18.12	18.12	-0.38%	3,389
Oct 1, 2026	19.00	19.00	18.06	18.19	18.19	-4.26%	5,911
Sep 30, 2026	19.00	19.44	18.81	19.00	19.00	-	3,507
Sep 29, 2026	19.58	19.89	18.63	19.00	19.00	-3.11%	514,777
Sep 28, 2026	19.99	20.77	19.00	19.61	19.61	-1.26%	42,240
Sep 25, 2026	20.80	20.99	19.67	19.86	19.86	-4.06%	33,572
Sep 24, 2026	21.60	21.60	19.71	20.70	20.70	0.05%	6,780
Sep 23, 2026	20.25	21.24	19.80	20.69	20.69	1.72%	9,166
Sep 22, 2026	20.19	20.49	19.77	20.34	20.34	1.65%	404,269
Sep 21, 2026	20.25	20.30	19.24	20.01	20.01	-1.19%	10,738
Sep 18, 2026	21.20	21.44	20.17	20.25	20.25	-2.64%	2,225
Sep 17, 2026	20.89	20.89	20.15	20.80	20.80	-0.48%	526
Sep 16, 2026	20.50	21.29	20.50	20.90	20.90	2.96%	3,415
Sep 15, 2026	20.44	20.44	20.30	20.30	20.30	2.73%	231
Sep 11, 2026	20.44	20.89	19.62	19.76	19.76	-0.75%	5,272
Sep 10, 2026	19.66	20.99	19.66	19.91	19.91	-0.95%	8,498
Sep 9, 2026	20.74	20.89	20.10	20.10	20.10	0.80%	1,575
Sep 8, 2026	19.76	20.25	19.16	19.94	19.94	2.73%	3,312
Sep 7, 2026	19.98	20.52	19.40	19.41	19.41	-0.72%	491,314
Sep 4, 2026	20.44	20.95	19.31	19.55	19.55	-3.79%	16,938
Sep 3, 2026	21.15	21.34	20.12	20.32	20.32	-3.01%	9,856
Sep 2, 2026	21.80	21.80	20.60	20.95	20.95	-0.14%	6,227
Sep 1, 2026	22.27	22.27	20.66	20.98	20.98	-2.37%	2,980
Aug 31, 2026	21.16	22.09	20.60	21.49	21.49	1.13%	2,941
Aug 28, 2026	21.35	22.10	21.25	21.25	21.25	-4.96%	7,275
Aug 27, 2026	22.70	23.42	22.36	22.36	22.36	-4.97%	14,602
Aug 26, 2026	24.61	24.61	23.30	23.53	23.53	-2.49%	8,936
Aug 25, 2026	24.45	24.45	22.90	24.13	24.13	1.39%	2,028
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