Anka India Limited (BOM:531673)
India · Delayed Price · Currency is INR 18.50
+0.38 (2.10%)
At close: Oct 6, 2026
Anka India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 5,984 |
| 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 |