Price Data Selection & Download
Anka India Share Price All Time Records & Statistics (Jan 2011 - Oct 2026)
1778 daily OHLCV records on BSE from Jan. 2011 to Oct. 2026.
Share Price All Time High
₹71.11
September 09, 2025
BSE Exchange
Share Price All Time Low
₹2.10
January 10, 2011
BSE Exchange
Highest Volume Trading Day
514,777
September 29, 2026 • ₹19.00
BSE Exchange
Share Price History Data (Jan 2011 - Oct 2026)
ANKIN daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹18.58 | ₹18.88 | ₹17.30 | ₹18.12 | 3,389 |
| 2026-10-01 | ₹19.00 | ₹19.00 | ₹18.06 | ₹18.19 | 5,911 |
| 2026-09-30 | ₹19.00 | ₹19.44 | ₹18.81 | ₹19.00 | 3,507 |
| 2026-09-29 | ₹19.58 | ₹19.89 | ₹18.63 | ₹19.00 | 514,777 |
| 2026-09-28 | ₹19.99 | ₹20.77 | ₹19.00 | ₹19.61 | 43,618 |
| 2026-09-25 | ₹20.80 | ₹20.99 | ₹19.67 | ₹19.86 | 33,572 |
| 2026-09-24 | ₹21.60 | ₹21.60 | ₹19.71 | ₹20.70 | 6,780 |
| 2026-09-23 | ₹20.25 | ₹21.24 | ₹19.80 | ₹20.69 | 9,166 |
| 2026-09-22 | ₹20.19 | ₹20.49 | ₹19.77 | ₹20.34 | 404,269 |
| 2026-09-21 | ₹20.25 | ₹20.30 | ₹19.24 | ₹20.01 | 10,738 |
| 2026-09-18 | ₹21.20 | ₹21.44 | ₹20.17 | ₹20.25 | 2,225 |
| 2026-09-17 | ₹20.89 | ₹20.89 | ₹20.15 | ₹20.80 | 526 |
| 2026-09-16 | ₹20.50 | ₹21.29 | ₹20.50 | ₹20.90 | 3,415 |
| 2026-09-15 | ₹20.44 | ₹20.44 | ₹20.30 | ₹20.30 | 231 |
| 2026-09-11 | ₹20.44 | ₹20.89 | ₹19.62 | ₹19.76 | 5,272 |
| 2026-09-10 | ₹19.66 | ₹20.99 | ₹19.66 | ₹19.91 | 8,498 |
| 2026-09-09 | ₹20.74 | ₹20.89 | ₹20.10 | ₹20.10 | 1,575 |
| 2026-09-08 | ₹19.76 | ₹20.25 | ₹19.16 | ₹19.94 | 3,312 |
| 2026-09-07 | ₹19.98 | ₹20.52 | ₹19.40 | ₹19.41 | 491,314 |
| 2026-09-04 | ₹20.44 | ₹20.95 | ₹19.31 | ₹19.55 | 16,938 |
| 2026-09-03 | ₹21.15 | ₹21.34 | ₹20.12 | ₹20.32 | 9,856 |
| 2026-09-02 | ₹21.80 | ₹21.80 | ₹20.60 | ₹20.95 | 6,227 |
| 2026-09-01 | ₹22.27 | ₹22.27 | ₹20.66 | ₹20.98 | 2,980 |
| 2026-08-31 | ₹21.16 | ₹22.09 | ₹20.60 | ₹21.49 | 2,941 |
| 2026-08-28 | ₹21.35 | ₹22.10 | ₹21.25 | ₹21.25 | 7,275 |
| 2026-08-27 | ₹22.70 | ₹23.42 | ₹22.36 | ₹22.36 | 14,602 |
| 2026-08-26 | ₹24.61 | ₹24.61 | ₹23.30 | ₹23.53 | 8,936 |
| 2026-08-25 | ₹24.45 | ₹24.45 | ₹22.90 | ₹24.13 | 2,028 |
| 2026-08-24 | ₹23.63 | ₹24.10 | ₹22.52 | ₹23.80 | 8,501 |
| 2026-08-21 | ₹23.15 | ₹23.17 | ₹22.03 | ₹23.17 | 5,662 |
| 2026-08-20 | ₹21.95 | ₹22.07 | ₹21.30 | ₹22.07 | 3,643 |
| 2026-08-19 | ₹20.89 | ₹21.02 | ₹20.01 | ₹21.02 | 11,793 |
| 2026-08-18 | ₹19.30 | ₹20.75 | ₹19.30 | ₹20.02 | 473,508 |
| 2026-08-17 | ₹20.58 | ₹20.58 | ₹20.00 | ₹20.00 | 2,542 |
| 2026-08-14 | ₹20.51 | ₹20.99 | ₹20.16 | ₹20.26 | 9,671 |
| 2026-08-13 | ₹20.44 | ₹21.17 | ₹20.00 | ₹20.51 | 26,651 |
| 2026-08-12 | ₹20.99 | ₹22.15 | ₹20.10 | ₹20.27 | 24,324 |
| 2026-08-11 | ₹20.65 | ₹21.61 | ₹20.65 | ₹21.13 | 5,984 |
| 2026-08-10 | ₹22.40 | ₹22.40 | ₹20.40 | ₹20.59 | 114,201 |
| 2026-08-07 | ₹21.44 | ₹21.52 | ₹20.20 | ₹21.35 | 4,165 |
| 2026-08-06 | ₹22.39 | ₹22.39 | ₹20.50 | ₹20.50 | 221,787 |
| 2026-08-05 | ₹22.06 | ₹22.39 | ₹20.90 | ₹21.38 | 7,323 |
| 2026-08-04 | ₹22.80 | ₹23.70 | ₹21.70 | ₹21.88 | 4,733 |
| 2026-08-03 | ₹23.01 | ₹23.89 | ₹22.80 | ₹22.80 | 9,290 |
| 2026-07-31 | ₹25.20 | ₹25.20 | ₹23.99 | ₹23.99 | 22,203 |
| 2026-07-30 | ₹25.73 | ₹26.87 | ₹25.20 | ₹25.25 | 29,560 |
| 2026-07-29 | ₹24.60 | ₹25.82 | ₹24.01 | ₹25.73 | 27,976 |
| 2026-07-28 | ₹24.78 | ₹24.78 | ₹23.26 | ₹24.60 | 2,251 |
| 2026-07-27 | ₹23.25 | ₹23.67 | ₹22.90 | ₹23.66 | 3,914 |
| 2026-07-24 | ₹23.45 | ₹23.59 | ₹21.72 | ₹22.55 | 7,755 |
| 2026-07-23 | ₹22.40 | ₹22.59 | ₹21.15 | ₹22.53 | 6,020 |
| 2026-07-22 | ₹21.70 | ₹22.39 | ₹21.10 | ₹21.53 | 4,778 |
| 2026-07-21 | ₹21.25 | ₹21.70 | ₹20.65 | ₹21.70 | 907 |
| 2026-07-20 | ₹21.89 | ₹21.89 | ₹20.46 | ₹21.25 | 9,376 |
| 2026-07-17 | ₹22.49 | ₹22.49 | ₹20.66 | ₹21.09 | 3,357 |
| 2026-07-16 | ₹21.18 | ₹21.95 | ₹20.73 | ₹21.60 | 3,045 |
| 2026-07-15 | ₹21.50 | ₹21.74 | ₹21.48 | ₹21.61 | 4,760 |
| 2026-07-14 | ₹20.50 | ₹21.39 | ₹19.51 | ₹21.22 | 14,309 |
| 2026-07-13 | ₹20.21 | ₹21.65 | ₹20.21 | ₹20.51 | 3,295 |
| 2026-07-10 | ₹21.28 | ₹21.73 | ₹20.30 | ₹20.96 | 9,063 |
| 2026-07-09 | ₹20.95 | ₹21.50 | ₹19.81 | ₹20.86 | 30,448 |
| 2026-07-08 | ₹21.16 | ₹21.64 | ₹19.85 | ₹20.57 | 30,497 |
| 2026-07-07 | ₹21.49 | ₹21.68 | ₹19.63 | ₹20.65 | 74,523 |
| 2026-07-06 | ₹20.86 | ₹21.00 | ₹19.43 | ₹20.65 | 9,743 |
| 2026-07-03 | ₹21.95 | ₹21.95 | ₹20.10 | ₹20.45 | 11,234 |
| 2026-07-02 | ₹21.50 | ₹21.85 | ₹20.30 | ₹21.11 | 5,545 |
| 2026-07-01 | ₹22.00 | ₹22.90 | ₹20.76 | ₹21.35 | 31,515 |
| 2026-06-30 | ₹22.64 | ₹23.64 | ₹21.56 | ₹21.85 | 6,405 |
| 2026-06-29 | ₹23.77 | ₹23.77 | ₹22.59 | ₹22.64 | 4,011 |
| 2026-06-25 | ₹25.70 | ₹25.70 | ₹23.77 | ₹23.77 | 15,703 |
| 2026-06-24 | ₹25.51 | ₹26.62 | ₹24.26 | ₹25.02 | 46,176 |
| 2026-06-23 | ₹25.00 | ₹25.36 | ₹24.90 | ₹25.36 | 27,903 |
| 2026-06-22 | ₹23.47 | ₹24.16 | ₹23.47 | ₹24.16 | 1,973 |
| 2026-06-19 | ₹23.37 | ₹23.37 | ₹22.72 | ₹23.01 | 28,860 |
| 2026-06-18 | ₹23.97 | ₹23.99 | ₹22.22 | ₹22.27 | 45,329 |
| 2026-06-17 | ₹21.01 | ₹22.86 | ₹21.01 | ₹22.85 | 8,308 |
| 2026-06-16 | ₹20.03 | ₹21.78 | ₹20.03 | ₹21.78 | 6,916 |
| 2026-06-15 | ₹20.75 | ₹20.75 | ₹20.75 | ₹20.75 | 527 |
| 2026-06-12 | ₹20.25 | ₹20.34 | ₹19.75 | ₹19.77 | 10,525 |
| 2026-06-11 | ₹20.01 | ₹20.85 | ₹19.21 | ₹19.38 | 6,841 |
| 2026-06-10 | ₹20.79 | ₹21.59 | ₹20.00 | ₹20.10 | 13,844 |
| 2026-06-09 | ₹21.84 | ₹21.84 | ₹19.77 | ₹20.79 | 46,672 |
| 2026-06-08 | ₹21.65 | ₹22.84 | ₹20.70 | ₹20.81 | 10,575 |
| 2026-06-05 | ₹22.62 | ₹23.76 | ₹21.51 | ₹21.76 | 8,028 |
| 2026-06-04 | ₹23.00 | ₹24.10 | ₹22.51 | ₹22.63 | 3,060 |
| 2026-06-03 | ₹24.34 | ₹24.90 | ₹23.19 | ₹23.54 | 8,896 |
| 2026-06-02 | ₹24.40 | ₹25.58 | ₹24.05 | ₹24.39 | 3,210 |
| 2026-06-01 | ₹24.32 | ₹25.57 | ₹24.32 | ₹24.37 | 2,284 |
| 2026-05-29 | ₹25.02 | ₹25.81 | ₹23.81 | ₹25.24 | 2,206 |
| 2026-05-27 | ₹25.29 | ₹25.84 | ₹24.71 | ₹25.01 | 1,232 |
| 2026-05-26 | ₹24.52 | ₹25.99 | ₹24.52 | ₹25.29 | 6,962 |
| 2026-05-25 | ₹24.55 | ₹25.75 | ₹24.10 | ₹25.49 | 3,774 |
| 2026-05-22 | ₹24.88 | ₹26.25 | ₹24.14 | ₹24.55 | 5,214 |
| 2026-05-21 | ₹25.22 | ₹26.35 | ₹25.00 | ₹25.00 | 1,633 |
| 2026-05-20 | ₹26.10 | ₹26.77 | ₹25.00 | ₹25.22 | 2,344 |
| 2026-05-19 | ₹25.01 | ₹26.69 | ₹25.01 | ₹25.59 | 1,195 |
| 2026-05-18 | ₹25.76 | ₹26.48 | ₹25.25 | ₹26.28 | 2,578 |
| 2026-05-15 | ₹25.15 | ₹26.34 | ₹25.00 | ₹25.25 | 13,149 |
| 2026-05-14 | ₹25.05 | ₹27.59 | ₹25.05 | ₹25.15 | 27,842 |
| 2026-05-13 | ₹27.05 | ₹28.40 | ₹26.00 | ₹26.33 | 3,531 |
| 2026-05-12 | ₹26.96 | ₹29.21 | ₹26.43 | ₹27.13 | 40,689 |
| 2026-05-11 | ₹28.00 | ₹29.20 | ₹27.00 | ₹27.82 | 8,342 |
| 2026-05-08 | ₹28.00 | ₹29.30 | ₹27.86 | ₹28.33 | 14,978 |
| 2026-05-07 | ₹29.98 | ₹29.98 | ₹27.50 | ₹28.16 | 12,856 |
| 2026-05-06 | ₹29.11 | ₹30.00 | ₹28.83 | ₹28.85 | 6,893 |
| 2026-05-05 | ₹29.70 | ₹30.84 | ₹28.25 | ₹30.34 | 6,923 |
| 2026-05-04 | ₹31.62 | ₹31.62 | ₹28.65 | ₹29.73 | 12,011 |
| 2026-04-30 | ₹30.12 | ₹30.12 | ₹30.12 | ₹30.12 | 26,283 |
| 2026-04-29 | ₹28.69 | ₹28.69 | ₹28.69 | ₹28.69 | 5,766 |
| 2026-04-28 | ₹25.00 | ₹27.33 | ₹25.00 | ₹27.33 | 3,919 |
| 2026-04-27 | ₹24.75 | ₹27.25 | ₹24.75 | ₹26.03 | 6,469 |
| 2026-04-24 | ₹25.66 | ₹28.28 | ₹25.66 | ₹26.05 | 38,803 |
| 2026-04-23 | ₹29.00 | ₹29.00 | ₹26.40 | ₹27.01 | 9,783 |
| 2026-04-22 | ₹29.19 | ₹29.19 | ₹27.74 | ₹27.74 | 17,039 |
| 2026-04-21 | ₹30.49 | ₹31.70 | ₹28.84 | ₹29.19 | 17,884 |
| 2026-04-20 | ₹32.07 | ₹32.08 | ₹29.05 | ₹30.35 | 36,836 |
| 2026-04-17 | ₹30.56 | ₹30.56 | ₹30.56 | ₹30.56 | 782 |
| 2026-04-16 | ₹29.11 | ₹29.11 | ₹28.50 | ₹29.11 | 13,538 |
| 2026-04-15 | ₹27.73 | ₹27.73 | ₹27.73 | ₹27.73 | 1,602 |
| 2026-04-13 | ₹26.41 | ₹26.41 | ₹26.40 | ₹26.41 | 8,888 |
| 2026-04-10 | ₹25.16 | ₹25.16 | ₹25.16 | ₹25.16 | 5,871 |
| 2026-04-09 | ₹23.97 | ₹23.97 | ₹23.97 | ₹23.97 | 550 |
| 2026-04-08 | ₹22.19 | ₹22.83 | ₹22.19 | ₹22.83 | 1,498 |
| 2026-04-07 | ₹20.29 | ₹21.75 | ₹20.19 | ₹21.75 | 16,900 |
| 2026-04-06 | ₹21.27 | ₹22.19 | ₹20.29 | ₹20.72 | 5,506 |
| 2026-04-02 | ₹23.01 | ₹23.01 | ₹20.85 | ₹21.22 | 4,991 |
| 2026-04-01 | ₹20.87 | ₹21.96 | ₹20.87 | ₹21.93 | 1,669 |
| 2026-03-30 | ₹21.10 | ₹21.10 | ₹19.16 | ₹20.97 | 10,680 |
| 2026-03-27 | ₹20.57 | ₹21.15 | ₹19.17 | ₹20.11 | 49,911 |
| 2026-03-25 | ₹19.93 | ₹21.93 | ₹19.92 | ₹20.17 | 74,540 |
| 2026-03-24 | ₹22.54 | ₹22.54 | ₹20.50 | ₹20.95 | 107,159 |
| 2026-03-23 | ₹22.40 | ₹22.41 | ₹20.29 | ₹21.49 | 8,838 |
| 2026-03-20 | ₹21.35 | ₹21.35 | ₹19.81 | ₹21.35 | 5,533 |
| 2026-03-19 | ₹20.80 | ₹21.03 | ₹19.43 | ₹20.34 | 8,494 |
| 2026-03-18 | ₹19.72 | ₹20.49 | ₹18.58 | ₹20.03 | 18,545 |
| 2026-03-17 | ₹20.16 | ₹20.16 | ₹19.32 | ₹19.52 | 9,224 |
| 2026-03-16 | ₹19.99 | ₹20.94 | ₹19.33 | ₹20.16 | 43,112 |
| 2026-03-13 | ₹19.04 | ₹20.99 | ₹19.03 | ₹20.02 | 178,010 |
| 2026-03-12 | ₹20.04 | ₹20.04 | ₹20.03 | ₹20.03 | 2,196 |
| 2026-03-11 | ₹22.18 | ₹22.18 | ₹21.08 | ₹21.08 | 19,628 |
| 2026-03-10 | ₹24.39 | ₹24.39 | ₹22.18 | ₹22.18 | 24,121 |
| 2026-03-09 | ₹24.53 | ₹25.48 | ₹23.31 | ₹23.34 | 38,713 |
| 2026-03-06 | ₹25.82 | ₹26.90 | ₹24.53 | ₹24.53 | 29,018 |
| 2026-03-05 | ₹28.49 | ₹28.49 | ₹25.82 | ₹25.82 | 62,248 |
| 2026-03-04 | ₹28.00 | ₹29.39 | ₹26.60 | ₹27.17 | 16,871 |
| 2026-03-02 | ₹28.00 | ₹28.00 | ₹27.00 | ₹28.00 | 2,268 |
| 2026-02-27 | ₹28.00 | ₹28.00 | ₹26.56 | ₹27.95 | 3,468 |
| 2026-02-26 | ₹25.57 | ₹28.00 | ₹25.52 | ₹27.67 | 22,219 |
| 2026-02-25 | ₹25.76 | ₹28.00 | ₹25.75 | ₹26.85 | 16,963 |
| 2026-02-24 | ₹25.52 | ₹27.59 | ₹25.12 | ₹26.80 | 19,182 |
| 2026-02-23 | ₹25.86 | ₹27.44 | ₹25.31 | ₹26.35 | 9,137 |
| 2026-02-20 | ₹25.86 | ₹28.50 | ₹25.86 | ₹26.57 | 2,171 |
| 2026-02-19 | ₹26.50 | ₹27.82 | ₹25.31 | ₹27.19 | 12,775 |
| 2026-02-18 | ₹25.07 | ₹27.67 | ₹25.07 | ₹26.50 | 20,491 |
| 2026-02-17 | ₹28.78 | ₹28.78 | ₹26.17 | ₹26.36 | 10,858 |
| 2026-02-16 | ₹28.07 | ₹30.06 | ₹27.21 | ₹27.42 | 13,184 |
| 2026-02-13 | ₹29.00 | ₹29.99 | ₹27.92 | ₹28.64 | 11,223 |
| 2026-02-12 | ₹32.00 | ₹32.00 | ₹28.98 | ₹29.36 | 14,554 |
| 2026-02-11 | ₹29.30 | ₹30.57 | ₹29.30 | ₹30.50 | 6,971 |
| 2026-02-10 | ₹29.15 | ₹29.16 | ₹28.00 | ₹29.16 | 4,225 |
| 2026-02-09 | ₹26.80 | ₹27.78 | ₹26.46 | ₹27.78 | 11,331 |
| 2026-02-06 | ₹27.61 | ₹28.88 | ₹26.27 | ₹26.46 | 65,714 |
| 2026-02-05 | ₹29.54 | ₹29.54 | ₹27.53 | ₹27.65 | 27,116 |
| 2026-02-04 | ₹31.13 | ₹31.18 | ₹28.22 | ₹28.96 | 82,413 |
| 2026-02-03 | ₹31.24 | ₹32.80 | ₹29.68 | ₹29.70 | 21,782 |
| 2026-02-02 | ₹33.02 | ₹33.02 | ₹30.68 | ₹31.24 | 5,420 |
| 2026-02-01 | ₹34.67 | ₹34.67 | ₹31.37 | ₹32.23 | 21,859 |
| 2026-01-30 | ₹31.61 | ₹34.00 | ₹31.33 | ₹33.02 | 13,663 |
| 2026-01-29 | ₹32.62 | ₹35.40 | ₹32.10 | ₹32.45 | 8,195 |
| 2026-01-28 | ₹33.36 | ₹36.84 | ₹33.34 | ₹33.78 | 25,044 |
| 2026-01-27 | ₹37.35 | ₹37.35 | ₹34.50 | ₹35.09 | 4,946 |
| 2026-01-23 | ₹38.73 | ₹38.73 | ₹35.15 | ₹35.58 | 15,830 |
| 2026-01-22 | ₹38.33 | ₹38.53 | ₹36.51 | ₹36.89 | 750 |
| 2026-01-21 | ₹39.71 | ₹39.73 | ₹37.91 | ₹38.33 | 1,028 |
| 2026-01-20 | ₹43.89 | ₹43.89 | ₹39.85 | ₹39.90 | 7,643 |
| 2026-01-19 | ₹41.96 | ₹41.96 | ₹41.76 | ₹41.94 | 13,792 |
| 2026-01-16 | ₹37.88 | ₹39.97 | ₹37.88 | ₹39.97 | 1,249 |
| 2026-01-14 | ₹37.97 | ₹39.48 | ₹37.60 | ₹38.07 | 505 |
| 2026-01-13 | ₹37.53 | ₹39.42 | ₹37.53 | ₹37.60 | 1,358 |
| 2026-01-12 | ₹37.41 | ₹41.30 | ₹37.41 | ₹37.55 | 4,527 |
| 2026-01-09 | ₹41.41 | ₹43.25 | ₹39.23 | ₹39.34 | 1,502 |
| 2026-01-08 | ₹45.09 | ₹45.09 | ₹40.82 | ₹41.21 | 2,456 |
| 2026-01-07 | ₹42.64 | ₹45.79 | ₹42.14 | ₹42.96 | 4,547 |
| 2026-01-06 | ₹45.14 | ₹46.85 | ₹43.02 | ₹44.34 | 3,360 |
| 2026-01-05 | ₹46.28 | ₹46.30 | ₹42.55 | ₹45.14 | 8,370 |
| 2026-01-02 | ₹45.00 | ₹45.71 | ₹43.44 | ₹44.10 | 5,419 |
| 2026-01-01 | ₹46.70 | ₹46.99 | ₹42.77 | ₹45.71 | 11,914 |
Anka India Share Price Performance Analysis (Jan 2011 - Oct 2026)
ANKIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-60.36%
₹45.71 → ₹18.12
Year to Date
Price Volatility
23.48%
Medium Volatility
Year to Date
Average Daily Volume
25,973
Year to Date Average
BSE Exchange
Anka India Share Price History – Frequently Asked Questions
Common questions about ANKIN historical data and records. Review Anka India price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Anka India (ANKIN)?
The all-time high share price of Anka India was ₹71.11 recorded on September 09, 2025 on the BSE exchange.
What is the all-time low share price of Anka India (ANKIN)?
The all-time low share price of Anka India was ₹2.1 recorded on January 10, 2011 on the BSE exchange.
How can I download ANKIN historical share price data?
You can download Anka India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ANKIN shares?
The highest trading volume day for Anka India was 514,777 shares traded on September 29, 2026 on the BSE exchange, with share price at ₹19.0.