Anka India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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