Anka India Limited (BOM:531673)
India
· Delayed Price · Currency is INR 27.33
+1.30 (4.99%)
At close: Apr 28, 2026
Anka India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |