Anka India Limited (BOM:531673)
India
· Delayed Price · Currency is INR 23.34
-1.19 (-4.85%)
At close: Mar 9, 2026
Anka India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 25.86 | 27.44 | 25.31 | 26.35 | 26.35 | -0.83% | 9,137 |
| Feb 20, 2026 | 25.86 | 28.50 | 25.86 | 26.57 | 26.57 | -2.28% | 2,171 |
| Feb 19, 2026 | 26.50 | 27.82 | 25.31 | 27.19 | 27.19 | 2.60% | 12,775 |
| Feb 18, 2026 | 25.07 | 27.67 | 25.07 | 26.50 | 26.50 | 0.53% | 20,491 |
| Feb 17, 2026 | 28.78 | 28.78 | 26.17 | 26.36 | 26.36 | -3.87% | 10,858 |
| Feb 16, 2026 | 28.07 | 30.06 | 27.21 | 27.42 | 27.42 | -4.26% | 13,184 |
| Feb 13, 2026 | 29.00 | 29.99 | 27.92 | 28.64 | 28.64 | -2.45% | 11,223 |
| Feb 12, 2026 | 32.00 | 32.00 | 28.98 | 29.36 | 29.36 | -3.74% | 14,554 |
| Feb 11, 2026 | 29.30 | 30.57 | 29.30 | 30.50 | 30.50 | 4.60% | 6,971 |
| Feb 10, 2026 | 29.15 | 29.16 | 28.00 | 29.16 | 29.16 | 4.97% | 4,225 |
| Feb 9, 2026 | 26.80 | 27.78 | 26.46 | 27.78 | 27.78 | 4.99% | 11,331 |
| Feb 6, 2026 | 27.61 | 28.88 | 26.27 | 26.46 | 26.46 | -4.30% | 65,714 |
| Feb 5, 2026 | 29.54 | 29.54 | 27.53 | 27.65 | 27.65 | -4.52% | 27,116 |
| Feb 4, 2026 | 31.13 | 31.18 | 28.22 | 28.96 | 28.96 | -2.49% | 82,413 |
| Feb 3, 2026 | 31.24 | 32.80 | 29.68 | 29.70 | 29.70 | -4.93% | 21,782 |
| Feb 2, 2026 | 33.02 | 33.02 | 30.68 | 31.24 | 31.24 | -3.07% | 5,420 |
| Feb 1, 2026 | 34.67 | 34.67 | 31.37 | 32.23 | 32.23 | -2.39% | 21,859 |
| Jan 30, 2026 | 31.61 | 34.00 | 31.33 | 33.02 | 33.02 | 1.76% | 13,663 |
| Jan 29, 2026 | 32.62 | 35.40 | 32.10 | 32.45 | 32.45 | -3.94% | 8,195 |
| Jan 28, 2026 | 33.36 | 36.84 | 33.34 | 33.78 | 33.78 | -3.73% | 25,044 |
| Jan 27, 2026 | 37.35 | 37.35 | 34.50 | 35.09 | 35.09 | -1.38% | 4,946 |
| Jan 23, 2026 | 38.73 | 38.73 | 35.15 | 35.58 | 35.58 | -3.55% | 15,830 |
| Jan 22, 2026 | 38.33 | 38.53 | 36.51 | 36.89 | 36.89 | -3.76% | 750 |
| Jan 21, 2026 | 39.71 | 39.73 | 37.91 | 38.33 | 38.33 | -3.93% | 1,028 |
| Jan 20, 2026 | 43.89 | 43.89 | 39.85 | 39.90 | 39.90 | -4.86% | 7,643 |
| Jan 19, 2026 | 41.96 | 41.96 | 41.76 | 41.94 | 41.94 | 4.93% | 13,792 |
| Jan 16, 2026 | 37.88 | 39.97 | 37.88 | 39.97 | 39.97 | 4.99% | 1,249 |
| Jan 14, 2026 | 37.97 | 39.48 | 37.60 | 38.07 | 38.07 | 1.25% | 505 |
| Jan 13, 2026 | 37.53 | 39.42 | 37.53 | 37.60 | 37.60 | 0.13% | 1,358 |
| Jan 12, 2026 | 37.41 | 41.30 | 37.41 | 37.55 | 37.55 | -4.55% | 4,527 |
| Jan 9, 2026 | 41.41 | 43.25 | 39.23 | 39.34 | 39.34 | -4.54% | 1,502 |
| Jan 8, 2026 | 45.09 | 45.09 | 40.82 | 41.21 | 41.21 | -4.07% | 2,456 |
| Jan 7, 2026 | 42.64 | 45.79 | 42.14 | 42.96 | 42.96 | -3.11% | 4,547 |
| Jan 6, 2026 | 45.14 | 46.85 | 43.02 | 44.34 | 44.34 | -1.77% | 3,360 |
| Jan 5, 2026 | 46.28 | 46.30 | 42.55 | 45.14 | 45.14 | 2.36% | 8,370 |
| Jan 2, 2026 | 45.00 | 45.71 | 43.44 | 44.10 | 44.10 | -3.52% | 5,419 |
| Jan 1, 2026 | 46.70 | 46.99 | 42.77 | 45.71 | 45.71 | 1.53% | 11,914 |
| Dec 31, 2025 | 45.02 | 45.02 | 43.75 | 45.02 | 45.02 | 4.99% | 25,519 |
| Dec 30, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 5.00% | 223 |
| Dec 29, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 4.99% | 272 |
| Dec 26, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 4.99% | 498 |
| Dec 24, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 4.99% | 49 |
| Dec 23, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 5.00% | 113 |
| Dec 22, 2025 | 34.61 | 34.61 | 33.55 | 33.61 | 33.61 | -2.89% | 85 |
| Dec 19, 2025 | 35.87 | 37.48 | 34.18 | 34.61 | 34.61 | -3.05% | 2,004 |
| Dec 17, 2025 | 35.08 | 38.40 | 34.86 | 35.70 | 35.70 | -2.41% | 4,976 |
| Dec 16, 2025 | 37.41 | 39.28 | 35.63 | 36.58 | 36.58 | -2.22% | 80,718 |
| Dec 15, 2025 | 38.50 | 38.85 | 37.29 | 37.41 | 37.41 | -4.69% | 12,105 |
| Dec 12, 2025 | 42.00 | 43.10 | 39.00 | 39.25 | 39.25 | -4.38% | 7,590 |
| Dec 11, 2025 | 43.49 | 43.49 | 39.40 | 41.05 | 41.05 | -0.89% | 7,525 |
| Dec 10, 2025 | 42.11 | 44.20 | 40.03 | 41.42 | 41.42 | -1.64% | 1,007 |
| Dec 9, 2025 | 43.30 | 45.40 | 41.50 | 42.11 | 42.11 | -2.75% | 1,216 |
| Dec 8, 2025 | 43.35 | 43.35 | 43.30 | 43.30 | 43.30 | -4.98% | 9,006 |
| Dec 5, 2025 | 47.97 | 47.97 | 45.15 | 45.57 | 45.57 | -4.06% | 532 |
| Dec 4, 2025 | 49.99 | 52.40 | 47.50 | 47.50 | 47.50 | -4.98% | 161 |
| Dec 3, 2025 | 51.00 | 51.00 | 48.75 | 49.99 | 49.99 | -2.55% | 1,796 |
| Dec 2, 2025 | 48.90 | 51.34 | 46.47 | 51.30 | 51.30 | 4.91% | 1,370 |
| Dec 1, 2025 | 50.02 | 50.02 | 48.00 | 48.90 | 48.90 | 2.64% | 7,726 |
| Nov 28, 2025 | 46.19 | 47.64 | 44.47 | 47.64 | 47.64 | 4.98% | 25,819 |
| Nov 27, 2025 | 44.71 | 48.30 | 44.71 | 45.38 | 45.38 | -1.35% | 10,715 |
| Nov 26, 2025 | 50.04 | 50.04 | 45.85 | 46.00 | 46.00 | -3.48% | 9,725 |
| Nov 25, 2025 | 47.66 | 50.00 | 47.65 | 47.66 | 47.66 | -4.95% | 3,703 |
| Nov 24, 2025 | 52.77 | 55.40 | 50.14 | 50.14 | 50.14 | -4.98% | 4,299 |
| Nov 21, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | -1.99% | 2,043 |
| Nov 20, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -1.98% | 861 |
| Nov 19, 2025 | 55.77 | 55.77 | 54.93 | 54.93 | 54.93 | -2.00% | 1,702 |
| Nov 18, 2025 | 56.10 | 56.50 | 56.00 | 56.05 | 56.05 | 0.72% | 2,402 |
| Nov 17, 2025 | 55.65 | 57.90 | 55.65 | 55.65 | 55.65 | -1.97% | 722 |
| Nov 14, 2025 | 59.00 | 59.00 | 56.77 | 56.77 | 56.77 | -1.99% | 122 |
| Nov 13, 2025 | 58.00 | 58.00 | 57.92 | 57.92 | 57.92 | -2.00% | 1,112 |
| Nov 12, 2025 | 59.87 | 59.87 | 59.10 | 59.10 | 59.10 | 0.68% | 2,936 |
| Nov 11, 2025 | 58.66 | 58.70 | 58.66 | 58.70 | 58.70 | -1.92% | 477 |
| Nov 10, 2025 | 57.51 | 59.85 | 57.51 | 59.85 | 59.85 | 1.99% | 10,071 |
| Nov 7, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -1.99% | 8,703 |
| Nov 6, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | -2.00% | 1,723 |
| Nov 4, 2025 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | -1.99% | 1,923 |
| Nov 3, 2025 | 64.87 | 64.87 | 62.33 | 62.33 | 62.33 | -2.00% | 4,479 |
| Oct 31, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 1.99% | 1,361 |
| Oct 30, 2025 | 59.92 | 62.36 | 59.92 | 62.36 | 62.36 | 2.00% | 5,081 |
| Oct 29, 2025 | 63.60 | 63.61 | 61.14 | 61.14 | 61.14 | -1.97% | 5,163 |
| Oct 28, 2025 | 59.94 | 62.37 | 59.93 | 62.37 | 62.37 | 2.00% | 14,941 |
| Oct 27, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 1.98% | 670 |
| Oct 24, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 1.99% | 902 |
| Oct 23, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 2.00% | 2,857 |
| Oct 21, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 2.00% | 80 |
| Oct 20, 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | 1.99% | 575 |
| Oct 17, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 4.98% | 470 |
| Oct 16, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 4.99% | 8,336 |
| Oct 15, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 4.99% | 163 |
| Oct 14, 2025 | 47.87 | 47.88 | 47.87 | 47.88 | 47.88 | 5.00% | 1,394 |
| Oct 13, 2025 | 41.50 | 45.60 | 41.41 | 45.60 | 45.60 | 5.00% | 3,342 |