Anka India Ltd (ANKA)

ANKA
🏛️ インド →
55.93
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 53.36 56.21 50.87 55.93 0.0M
2025-09-25 58.45 58.45 53.35 53.54 0.0M
2025-09-24 53.99 56.20 52.30 55.83 0.0M
2025-09-23 52.56 58.00 52.56 54.01 0.0M
2025-09-22 55.28 61.08 55.28 55.32 0.1M
2025-09-19 58.18 58.18 58.18 58.18 0.0M
2025-09-18 59.36 59.36 59.36 59.36 0.0M
2025-09-17 60.57 60.57 60.57 60.57 0.0M
2025-09-16 61.80 61.80 61.80 61.80 0.0M
2025-09-15 63.06 63.06 63.06 63.06 0.0M
2025-09-12 64.35 64.35 64.34 64.34 0.0M
2025-09-11 65.70 65.70 65.65 65.65 0.0M
2025-09-10 66.98 66.98 66.98 66.98 0.0M
2025-09-09 71.11 71.11 68.34 68.34 0.0M
2025-09-08 69.73 69.73 67.01 69.73 0.0M
2025-09-05 68.34 68.37 68.34 68.37 0.0M
2025-09-04 64.41 67.03 64.41 67.03 0.1M
2025-09-03 65.72 65.72 65.72 65.72 0.0M
2025-09-02 64.44 64.44 64.44 64.44 0.0M
2025-09-01 63.18 63.18 63.18 63.18 0.0M
2025-08-29 61.95 61.95 61.95 61.95 0.0M
2025-08-28 60.74 60.74 60.50 60.74 0.0M
2025-08-26 59.55 59.55 59.55 59.55 0.0M
2025-08-25 58.39 58.39 58.39 58.39 0.0M
2025-08-22 57.25 57.25 57.25 57.25 0.0M
2025-08-21 56.13 56.13 56.13 56.13 0.0M
2025-08-20 53.96 55.03 53.96 55.03 0.0M
2025-08-19 53.96 53.96 52.65 53.96 0.1M
2025-08-18 52.91 52.91 52.65 52.91 0.0M
2025-08-14 51.88 51.88 51.88 51.88 0.0M
2025-08-13 50.87 50.87 50.87 50.87 0.0M
2025-08-12 49.88 49.88 49.88 49.88 0.0M
2025-08-11 48.91 48.91 48.91 48.91 0.0M
2025-08-08 47.96 47.96 47.96 47.96 0.0M
2025-08-07 47.02 47.02 47.02 47.02 0.0M
2025-08-06 46.10 46.10 46.10 46.10 0.0M
2025-08-05 45.20 45.20 44.35 45.20 0.0M
2025-08-04 44.32 44.32 44.32 44.32 0.0M
2025-08-01 43.46 43.46 43.46 43.46 0.0M
2025-07-31 42.61 42.61 42.60 42.61 0.0M
2025-07-30 40.16 41.78 40.16 41.78 0.0M
2025-07-29 39.02 40.97 39.02 40.97 0.0M
2025-07-28 39.58 39.58 35.82 39.02 0.0M
2025-07-25 37.70 37.70 35.91 37.70 0.0M
2025-07-24 35.91 35.91 35.91 35.91 0.0M
2025-07-23 34.20 34.20 34.20 34.20 0.0M
2025-07-22 32.58 32.58 32.58 32.58 0.0M
2025-07-21 31.03 31.03 31.03 31.03 0.0M
2025-07-18 29.56 29.56 29.56 29.56 0.0M
2025-07-17 28.99 28.99 28.99 28.99 0.0M
2025-07-16 28.43 28.43 28.43 28.43 0.0M
2025-07-15 27.88 27.88 27.75 27.88 0.0M
2025-07-14 27.34 27.34 27.34 27.34 0.0M
2025-07-11 26.81 26.81 26.81 26.81 0.0M
2025-07-10 26.78 26.78 26.29 26.29 0.0M
2025-07-09 26.77 26.77 26.26 26.26 0.0M
2025-07-08 26.25 27.31 26.25 26.25 0.0M
2025-07-07 26.78 26.78 26.78 26.78 0.0M
2025-07-04 26.26 26.26 26.26 26.26 0.0M
2025-07-03 25.87 25.87 25.75 25.75 0.0M
2025-07-02 26.39 26.39 25.37 25.37 0.0M
2025-07-01 25.90 26.92 25.88 25.88 0.0M
2025-06-30 26.91 26.92 26.40 26.40 0.0M
2025-06-27 26.91 26.91 26.39 26.91 0.0M
2025-06-26 27.38 27.38 26.91 26.91 0.0M
2025-06-25 27.39 27.41 27.38 27.38 0.0M
2025-06-24 27.93 28.21 27.93 27.93 0.0M
2025-06-23 28.50 28.52 28.50 28.50 0.0M
2025-06-20 29.08 29.08 29.08 29.08 0.0M
2025-06-19 29.67 29.67 29.67 29.67 0.0M
2025-06-18 30.27 30.27 30.27 30.27 0.0M
2025-06-17 30.87 32.10 30.87 30.88 0.0M
2025-06-16 31.20 34.48 31.20 31.49 0.0M
2025-06-13 32.84 32.84 32.84 32.84 0.0M
2025-06-12 33.99 33.99 30.78 31.28 0.0M
2025-06-11 32.60 32.67 31.20 32.38 0.0M
2025-06-10 31.12 31.12 29.78 31.12 0.0M
2025-06-09 26.84 29.64 26.84 29.64 0.0M
2025-06-06 29.15 30.60 27.90 28.23 0.0M
2025-06-05 28.65 29.93 28.02 29.15 0.0M
2025-06-04 29.73 29.73 28.50 28.51 0.0M
2025-06-03 27.15 29.99 27.15 28.32 0.0M
2025-06-02 25.89 28.57 25.89 28.57 0.0M
2025-05-30 27.21 27.21 25.90 27.21 0.0M
2025-05-29 28.65 28.65 27.20 27.21 0.0M
2025-05-28 28.39 31.37 28.39 28.62 0.0M
2025-05-27 29.78 32.90 29.78 29.88 0.0M
2025-05-26 31.30 33.30 31.30 31.34 0.0M
2025-05-23 32.94 32.97 32.94 32.94 0.0M
2025-05-22 33.61 33.61 33.61 33.61 0.0M
2025-05-21 34.29 35.67 34.29 34.29 0.0M
2025-05-20 34.98 34.98 34.98 34.98 0.0M
2025-05-19 34.30 34.30 34.30 34.30 0.0M
2025-05-16 33.63 33.63 33.63 33.63 0.0M
2025-05-15 32.98 32.98 32.98 32.98 0.0M
2025-05-14 32.98 32.98 32.34 32.34 0.0M
2025-05-13 32.34 33.66 32.34 32.34 0.1M
2025-05-12 33.00 33.00 33.00 33.00 0.0M
2025-05-09 33.67 33.67 33.67 33.67 0.0M
2025-05-08 34.35 34.35 34.35 34.35 0.0M
2025-05-07 35.05 35.05 35.05 35.05 0.0M
2025-05-06 35.76 35.76 35.76 35.76 0.0M
2025-05-05 36.48 36.48 36.48 36.48 0.0M
2025-05-02 37.22 37.22 37.22 37.22 0.0M
2025-04-30 37.97 37.97 37.97 37.97 0.0M
2025-04-29 38.74 38.74 38.74 38.74 0.0M
2025-04-28 39.53 39.53 39.53 39.53 0.0M
2025-04-25 40.33 40.33 40.33 40.33 0.0M
2025-04-24 41.15 41.15 41.15 41.15 0.0M
2025-04-23 41.98 41.98 41.98 41.98 0.0M
2025-04-22 42.83 42.83 42.83 42.83 0.0M
2025-04-21 43.70 43.70 43.70 43.70 0.0M
2025-04-17 44.40 44.59 43.32 44.59 0.0M
2025-04-16 42.47 42.47 39.50 42.47 0.0M
2025-04-15 40.45 40.45 38.53 40.45 0.1M
2025-04-11 38.53 38.53 38.53 38.53 0.0M
2025-04-09 36.70 36.70 36.70 36.70 0.0M
2025-04-08 34.96 34.96 34.96 34.96 0.0M
2025-04-07 33.30 33.30 33.30 33.30 0.1M
2025-04-04 31.70 31.72 31.70 31.72 0.0M
2025-04-03 30.21 30.21 30.21 30.21 0.0M
2025-04-02 28.78 28.78 28.78 28.78 0.0M
2025-04-01 27.41 27.41 27.41 27.41 0.0M
2025-03-28 26.11 26.11 26.11 26.11 0.0M
2025-03-27 24.87 24.87 24.87 24.87 0.0M
2025-03-26 23.68 23.69 23.68 23.69 0.0M
2025-03-25 22.57 22.57 22.57 22.57 0.0M
2025-03-24 21.50 21.50 21.50 21.50 0.0M
2025-03-21 20.48 20.48 20.48 20.48 0.0M
2025-03-20 19.51 19.51 19.51 19.51 0.0M
2025-03-19 18.59 18.59 18.59 18.59 0.0M
2025-03-18 17.71 17.71 17.71 17.71 0.0M
2025-03-17 16.87 16.87 16.87 16.87 0.0M
2025-03-13 17.00 17.31 16.05 16.07 0.0M
2025-03-12 16.82 16.82 16.50 16.50 0.0M
2025-03-11 17.08 17.09 15.60 16.02 0.0M
2025-03-10 17.88 17.91 16.25 16.28 0.1M
2025-03-07 17.06 17.06 17.06 17.06 0.0M
2025-03-06 16.25 16.25 16.25 16.25 0.0M
2025-03-05 15.40 15.48 15.40 15.48 0.0M
2025-03-04 14.75 14.75 14.75 14.75 0.0M
2025-03-03 13.81 14.97 13.81 14.05 0.0M
2025-02-28 15.79 15.79 14.50 14.51 0.0M
2025-02-27 14.94 16.44 14.94 15.06 0.0M
2025-02-25 14.89 15.70 14.35 15.70 0.1M
2025-02-24 16.00 16.02 14.60 14.96 0.0M
2025-02-21 16.11 16.57 15.25 15.26 0.0M
2025-02-20 15.80 15.80 15.77 15.79 0.0M
2025-02-19 17.10 17.11 15.75 15.77 0.0M
2025-02-18 16.72 17.69 16.30 16.31 0.0M
2025-02-17 15.68 16.90 15.68 16.89 0.0M
2025-02-14 16.35 17.90 16.35 16.49 0.0M
2025-02-13 16.35 17.15 16.35 17.15 0.0M
2025-02-12 16.79 17.64 16.21 16.35 0.0M
2025-02-11 17.87 17.87 16.83 16.83 0.0M
2025-02-10 16.60 17.71 16.60 17.70 0.0M
2025-02-07 16.65 17.44 16.60 16.88 0.0M
2025-02-06 16.40 18.03 16.40 16.61 0.0M
2025-02-05 17.22 17.22 15.61 17.18 0.0M
2025-02-04 15.63 16.40 15.63 16.40 0.0M
2025-02-03 16.10 16.90 15.50 15.63 0.0M
2025-02-01 17.00 17.54 16.06 16.10 0.0M
2025-01-31 18.34 18.34 16.63 16.71 0.0M
2025-01-30 17.52 18.74 17.10 17.47 0.0M
2025-01-29 17.68 19.52 17.67 17.88 0.0M
2025-01-28 18.60 19.00 18.60 18.60 0.0M
2025-01-27 20.60 20.60 19.57 19.57 0.0M
2025-01-24 19.60 20.60 19.28 20.60 0.0M
2025-01-23 21.30 21.79 20.10 20.29 0.0M
2025-01-22 21.34 21.34 20.29 20.77 0.0M
2025-01-21 21.38 21.38 21.30 21.35 0.0M
2025-01-20 20.36 20.37 20.30 20.37 0.0M
2025-01-17 18.60 19.40 18.60 19.40 0.0M
2025-01-16 18.77 19.70 18.70 19.50 0.0M
2025-01-15 20.00 20.00 18.77 18.78 0.0M
2025-01-14 20.89 20.89 19.00 19.75 0.0M
2025-01-13 18.60 19.98 18.25 19.98 0.0M
2025-01-10 18.70 19.48 18.60 19.19 0.0M
2025-01-09 20.00 20.00 18.57 18.58 0.0M
2025-01-08 19.12 19.12 18.16 19.10 0.0M
2025-01-07 19.39 19.96 19.10 19.10 0.0M
2025-01-06 20.00 20.00 19.01 19.01 0.0M
2025-01-03 20.00 20.00 19.40 19.99 0.0M
2025-01-02 20.50 20.50 19.49 20.25 0.0M
2025-01-01 19.52 21.44 19.52 20.50 0.0M