Anka India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	20.25	20.34	19.75	19.77	19.77	2.01%	10,525
Jun 11, 2026	20.01	20.85	19.21	19.38	19.38	-3.58%	6,841
Jun 10, 2026	20.79	21.59	20.00	20.10	20.10	-3.32%	13,844
Jun 9, 2026	21.84	21.84	19.77	20.79	20.79	-0.10%	46,672
Jun 8, 2026	21.65	22.84	20.70	20.81	20.81	-4.37%	10,575
Jun 5, 2026	22.62	23.76	21.51	21.76	21.76	-3.84%	8,028
Jun 4, 2026	23.00	24.10	22.51	22.63	22.63	-3.87%	3,060
Jun 3, 2026	24.34	24.90	23.19	23.54	23.54	-3.49%	8,896
Jun 2, 2026	24.40	25.58	24.05	24.39	24.39	0.08%	3,210
Jun 1, 2026	24.32	25.57	24.32	24.37	24.37	-3.45%	2,284
May 29, 2026	25.02	25.81	23.81	25.24	25.24	0.92%	2,206
May 27, 2026	25.29	25.84	24.71	25.01	25.01	-1.11%	1,232
May 26, 2026	24.52	25.99	24.52	25.29	25.29	-0.78%	6,962
May 25, 2026	24.55	25.75	24.10	25.49	25.49	3.83%	3,774