Anka India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	26.96	29.21	26.43	27.13	27.13	-2.48%	40,689
May 11, 2026	28.00	29.20	27.00	27.82	27.82	-1.80%	8,342
May 8, 2026	28.00	29.30	27.86	28.33	28.33	0.60%	14,978
May 7, 2026	29.98	29.98	27.50	28.16	28.16	-2.39%	12,856
May 6, 2026	29.11	30.00	28.83	28.85	28.85	-4.91%	6,893
May 5, 2026	29.70	30.84	28.25	30.34	30.34	2.05%	6,923
May 4, 2026	31.62	31.62	28.65	29.73	29.73	-1.29%	12,011
Apr 30, 2026	30.12	30.12	30.12	30.12	30.12	4.98%	26,283
Apr 29, 2026	28.69	28.69	28.69	28.69	28.69	4.98%	5,766
Apr 28, 2026	25.00	27.33	25.00	27.33	27.33	4.99%	3,919
Apr 27, 2026	24.75	27.25	24.75	26.03	26.03	-0.08%	6,469
Apr 24, 2026	25.66	28.28	25.66	26.05	26.05	-3.55%	38,803
Apr 23, 2026	29.00	29.00	26.40	27.01	27.01	-2.63%	9,783
Apr 22, 2026	29.19	29.19	27.74	27.74	27.74	-4.97%	17,039
Apr 21, 2026	30.49	31.70	28.84	29.19	29.19	-3.82%	17,884
Apr 20, 2026	32.07	32.08	29.05	30.35	30.35	-0.69%	36,836
Apr 17, 2026	30.56	30.56	30.56	30.56	30.56	4.98%	782
Apr 16, 2026	29.11	29.11	28.50	29.11	29.11	4.98%	13,538
Apr 15, 2026	27.73	27.73	27.73	27.73	27.73	5.00%	1,602
Apr 13, 2026	26.41	26.41	26.40	26.41	26.41	4.97%	8,888
Apr 10, 2026	25.16	25.16	25.16	25.16	25.16	4.96%	5,871
Apr 9, 2026	23.97	23.97	23.97	23.97	23.97	4.99%	550
Apr 8, 2026	22.19	22.83	22.19	22.83	22.83	4.97%	1,498
Apr 7, 2026	20.29	21.75	20.19	21.75	21.75	4.97%	16,900
Apr 6, 2026	21.27	22.19	20.29	20.72	20.72	-2.36%	5,506
Apr 2, 2026	23.01	23.01	20.85	21.22	21.22	-3.24%	4,991
Apr 1, 2026	20.87	21.96	20.87	21.93	21.93	4.58%	1,669
Mar 30, 2026	21.10	21.10	19.16	20.97	20.97	4.28%	10,680
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