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
2023-12-29 16.70 18.40 16.70 16.79 0.0M
2023-12-28 18.25 18.25 16.70 17.54 0.0M
2023-12-27 18.48 18.48 17.11 17.54 0.0M
2023-12-26 19.60 19.60 17.98 18.00 0.0M
2023-12-22 17.87 19.74 17.87 18.77 0.0M
2023-12-21 20.48 20.48 18.55 18.80 0.0M
2023-12-20 19.51 19.51 19.51 19.51 0.0M
2023-12-19 16.84 18.59 16.84 18.59 0.0M
2023-12-18 17.71 17.71 17.50 17.71 0.0M
2023-12-15 17.19 17.36 17.19 17.36 0.0M
2023-12-14 16.54 16.54 16.54 16.54 0.0M
2023-12-13 15.76 15.76 15.76 15.76 0.0M
2023-12-12 15.01 15.01 15.01 15.01 0.0M
2023-12-11 14.29 14.30 14.29 14.30 0.0M
2023-12-08 13.62 13.62 13.62 13.62 0.0M
2023-12-06 12.98 12.98 12.98 12.98 0.0M
2023-12-05 12.37 12.37 12.37 12.37 0.0M
2023-12-04 11.79 11.79 11.79 11.79 0.0M
2023-11-30 11.23 11.23 11.23 11.23 0.0M
2023-11-29 11.41 11.41 10.35 10.70 0.0M
2023-11-28 10.87 10.87 10.87 10.87 0.0M
2023-11-15 10.84 10.84 10.30 10.36 0.0M
2023-11-12 10.84 10.84 10.84 10.84 0.0M
2023-11-10 10.33 10.33 10.33 10.33 0.0M
2023-11-09 10.31 10.31 10.31 10.31 0.0M
2023-11-07 10.15 10.15 10.00 10.00 0.0M
2023-11-06 10.48 10.48 10.48 10.48 0.0M
2023-11-01 10.47 10.47 10.47 10.47 0.0M
2023-10-31 10.42 10.47 10.41 10.47 0.0M
2023-10-27 11.10 11.10 10.80 10.93 0.0M
2023-10-25 11.90 11.90 11.35 11.35 0.0M
2023-10-23 12.66 12.66 11.46 11.90 0.0M
2023-10-20 11.00 12.06 11.00 12.06 0.0M
2023-10-19 11.49 11.50 11.49 11.49 0.0M
2023-10-18 10.65 11.49 10.65 11.49 0.0M
2023-10-16 10.95 10.95 10.95 10.95 0.0M
2023-10-13 11.51 11.51 11.51 11.51 0.0M
2023-10-12 12.24 12.24 11.69 11.81 0.0M
2023-10-10 11.80 11.80 11.66 11.66 0.0M
2023-10-09 12.08 12.08 11.80 11.80 0.0M
2023-10-03 12.08 12.08 12.08 12.08 0.0M
2023-09-29 12.10 12.10 12.05 12.05 0.0M
2023-09-28 12.25 12.25 12.25 12.25 0.0M
2023-09-27 12.60 12.60 12.20 12.25 0.0M
2023-09-26 12.60 12.60 12.60 12.60 0.0M
2023-09-25 13.56 13.56 12.28 12.35 0.0M
2023-09-22 13.11 13.11 12.85 12.92 0.0M
2023-09-21 13.31 13.32 13.30 13.31 0.0M
2023-09-20 14.40 14.45 13.10 13.52 0.0M
2023-09-15 14.50 14.52 13.70 13.77 0.0M
2023-09-14 13.90 13.90 13.80 13.90 0.0M
2023-09-11 14.20 14.20 14.20 14.20 0.0M
2023-09-08 14.20 14.20 14.20 14.20 0.0M
2023-09-07 14.20 14.20 14.20 14.20 0.0M
2023-09-01 14.20 14.20 14.20 14.20 0.0M
2023-08-30 14.00 14.00 13.90 13.90 0.0M
2023-08-29 14.00 14.00 14.00 14.00 0.0M
2023-08-28 13.70 13.70 13.60 13.60 0.0M
2023-08-25 13.80 13.80 13.60 13.68 0.0M
2023-08-23 13.90 13.90 13.80 13.85 0.0M
2023-08-22 14.64 14.64 13.70 14.42 0.0M
2023-08-21 13.95 13.95 13.95 13.95 0.0M
2023-08-18 13.80 14.66 13.80 13.80 0.0M
2023-08-17 14.00 14.00 13.80 13.97 0.0M
2023-08-16 14.00 14.00 14.00 14.00 0.0M
2023-08-14 14.00 14.70 14.00 14.20 0.0M
2023-08-11 14.66 14.66 14.00 14.00 0.0M
2023-08-10 13.75 13.97 13.75 13.97 0.0M
2023-08-08 13.90 14.70 13.80 13.80 0.0M
2023-08-04 14.00 14.00 14.00 14.00 0.0M
2023-08-03 14.21 14.21 14.00 14.00 0.0M
2023-08-02 14.28 14.28 14.10 14.10 0.0M
2023-08-01 14.91 14.91 14.10 14.27 0.0M
2023-07-31 14.75 14.75 14.10 14.20 0.0M
2023-07-28 14.10 14.10 14.05 14.05 0.0M
2023-07-26 14.20 14.20 14.20 14.20 0.0M
2023-07-25 14.20 14.20 14.20 14.20 0.0M
2023-07-24 14.60 14.60 14.10 14.18 0.0M
2023-07-21 14.20 14.20 14.20 14.20 0.0M
2023-07-19 13.80 13.80 13.80 13.80 0.0M
2023-07-18 13.80 14.50 13.80 13.80 0.0M
2023-07-17 14.60 14.60 14.30 14.30 0.0M
2023-07-14 14.00 14.00 14.00 14.00 0.0M
2023-07-13 14.00 14.75 13.35 13.73 0.0M
2023-07-12 14.10 15.43 14.00 14.05 0.0M
2023-07-11 13.50 14.70 13.50 14.70 0.0M
2023-07-07 14.17 14.17 14.00 14.00 0.0M
2023-07-06 13.49 13.50 13.49 13.50 0.0M
2023-07-05 13.60 14.89 13.49 13.62 0.0M
2023-07-04 14.20 15.60 14.14 14.19 0.0M
2023-07-03 14.88 15.61 14.88 14.88 0.0M
2023-06-30 14.11 14.87 14.01 14.87 0.0M
2023-06-28 14.25 15.59 14.11 14.17 0.0M
2023-06-27 14.83 16.35 14.83 14.85 0.0M
2023-06-26 15.35 16.90 15.35 15.61 0.0M
2023-06-23 17.40 17.40 16.03 16.15 0.0M
2023-06-22 17.63 18.50 16.82 16.85 0.0M
2023-06-21 17.60 18.13 17.60 17.63 0.0M
2023-06-20 18.52 18.52 17.10 18.50 0.0M
2023-06-19 16.05 17.64 16.05 17.64 0.0M
2023-06-15 16.75 17.53 16.75 16.80 0.0M
2023-06-14 16.70 16.70 16.70 16.70 0.0M
2023-06-13 16.62 16.62 15.25 15.91 0.0M
2023-06-12 16.98 17.14 15.60 15.83 0.0M
2023-06-09 17.80 17.80 16.33 16.33 0.0M
2023-06-08 17.01 18.46 16.75 17.02 0.0M
2023-06-07 17.50 17.59 17.47 17.59 0.0M
2023-06-06 18.00 18.00 16.53 16.76 0.0M
2023-06-05 16.91 18.64 16.91 17.26 0.0M
2023-06-02 18.50 19.42 17.60 17.79 0.0M
2023-06-01 19.75 19.75 17.99 18.50 0.0M
2023-05-31 20.80 20.84 18.86 18.93 0.0M
2023-05-30 19.85 19.85 18.01 19.85 0.0M
2023-05-29 18.90 18.91 18.85 18.91 0.0M
2023-05-26 17.89 18.01 17.40 18.01 0.0M
2023-05-25 17.50 17.85 16.15 17.16 0.1M
2023-05-24 17.00 17.00 17.00 17.00 0.0M
2023-05-23 17.85 17.85 17.85 17.85 0.0M
2023-05-22 18.73 19.10 18.73 18.73 0.0M
2023-05-19 19.75 21.77 19.71 19.71 0.0M
2023-05-18 20.70 22.84 20.70 20.74 0.0M
2023-05-17 21.75 24.00 21.75 21.76 0.0M
2023-05-16 22.89 22.89 22.89 22.89 0.0M
2023-05-15 21.80 21.80 21.80 21.80 0.0M
2023-05-12 20.00 21.07 20.00 20.77 0.0M
2023-05-11 22.09 22.09 20.00 20.07 0.0M
2023-05-10 21.39 22.45 20.35 21.04 0.0M
2023-05-09 21.30 23.50 21.30 21.39 0.0M
2023-05-08 22.40 22.40 22.40 22.40 0.0M
2023-05-05 22.45 24.72 22.38 22.40 0.0M
2023-05-04 23.60 25.95 23.55 23.55 0.0M
2023-05-03 24.73 27.21 24.73 24.73 0.0M
2023-05-02 26.00 26.00 25.30 25.92 0.0M
2023-04-28 28.78 28.78 26.15 26.63 0.0M
2023-04-27 27.41 27.41 27.41 27.41 0.0M
2023-04-26 26.11 26.11 26.11 26.11 0.0M
2023-04-24 24.87 24.87 24.87 24.87 0.0M
2023-04-21 23.69 23.69 23.69 23.69 0.0M
2023-04-20 22.57 22.57 22.57 22.57 0.0M
2023-04-19 21.50 21.50 21.50 21.50 0.0M
2023-04-18 19.15 21.09 19.15 21.09 0.0M
2023-04-17 20.00 22.05 20.00 20.09 0.0M
2023-04-12 19.05 21.00 19.05 21.00 0.0M
2023-04-11 20.50 20.50 20.00 20.00 0.0M
2023-04-10 18.10 19.63 18.00 19.63 0.0M
2023-04-05 20.00 20.00 18.70 18.70 0.0M
2023-04-03 20.19 20.19 19.20 19.61 0.0M
2023-03-31 21.19 21.19 20.14 20.19 0.0M
2023-03-29 20.05 21.19 20.05 21.19 0.0M
2023-03-28 20.26 21.25 19.30 20.19 0.0M
2023-03-27 20.74 20.97 19.00 20.26 0.0M
2023-03-24 21.00 21.99 19.97 19.98 0.0M
2023-03-23 23.15 23.15 20.97 21.02 0.0M
2023-03-22 24.15 24.15 21.85 22.07 0.0M
2023-03-21 22.00 23.00 22.00 23.00 0.0M
2023-03-20 21.86 24.10 21.83 21.91 0.0M
2023-03-17 23.00 25.23 22.97 22.97 0.0M
2023-03-16 24.20 26.49 24.17 24.17 0.0M
2023-03-15 27.44 27.44 24.84 25.44 0.0M
2023-03-14 26.13 27.50 26.13 26.14 0.0M
2023-03-13 28.52 28.52 27.10 27.50 0.0M
2023-03-10 25.82 28.52 25.82 28.52 0.0M
2023-03-09 27.17 27.17 24.65 27.17 0.0M
2023-03-08 25.88 25.88 25.88 25.88 0.0M
2023-03-06 23.00 24.65 22.31 24.65 0.0M
2023-03-03 25.94 25.94 23.48 23.48 0.1M
2023-03-02 24.71 24.71 22.37 24.71 0.0M
2023-03-01 23.52 25.98 23.52 23.54 0.0M
2023-02-28 22.65 24.95 22.65 24.75 0.0M
2023-02-27 25.50 26.25 23.75 23.80 0.0M
2023-02-24 23.40 25.80 23.40 25.00 0.0M
2023-02-23 24.50 27.00 24.50 24.60 0.0M
2023-02-22 27.30 28.35 25.65 25.75 0.0M
2023-02-21 27.00 27.40 27.00 27.00 0.0M
2023-02-20 26.10 26.10 26.10 26.10 0.0M
2023-02-17 22.60 24.90 22.60 24.90 0.0M
2023-02-16 23.75 23.75 23.75 23.75 0.0M
2023-02-15 24.95 24.95 24.95 24.95 0.0M
2023-02-14 27.65 27.75 26.25 26.25 0.0M
2023-02-13 28.20 28.20 26.80 27.60 0.0M
2023-02-10 27.20 30.00 27.20 28.20 0.0M
2023-02-09 28.60 28.60 28.60 28.60 0.0M
2023-02-08 33.20 33.20 30.10 30.10 0.1M
2023-02-07 31.65 31.65 31.65 31.65 0.0M
2023-02-06 30.15 30.15 30.15 30.15 0.0M
2023-02-03 28.75 28.75 28.75 28.75 0.0M
2023-02-02 27.40 27.40 27.40 27.40 0.0M
2023-02-01 26.10 26.10 26.10 26.10 0.0M
2023-01-31 25.00 25.00 24.90 24.90 0.1M
2023-01-30 23.45 24.00 22.00 23.90 0.0M
2023-01-27 24.00 24.50 22.50 22.95 0.0M
2023-01-25 23.50 25.00 23.30 23.50 0.0M
2023-01-24 24.80 24.80 23.90 23.90 0.0M
2023-01-23 24.40 24.40 24.25 24.25 0.0M
2023-01-20 23.90 24.00 23.90 24.00 0.0M
2023-01-19 23.75 24.10 23.75 24.00 0.0M
2023-01-18 25.20 25.70 25.00 25.00 0.0M
2023-01-17 25.30 25.30 24.00 24.50 0.0M
2023-01-16 25.00 25.85 24.10 24.10 0.0M
2023-01-13 25.10 25.25 25.00 25.00 0.0M
2023-01-12 24.70 24.70 24.10 24.65 0.0M
2023-01-11 25.40 25.40 24.60 24.70 0.0M
2023-01-10 27.30 27.30 25.40 25.45 0.0M
2023-01-09 25.80 26.75 25.50 26.70 0.0M
2023-01-06 25.00 25.50 24.00 25.50 0.0M
2023-01-05 22.80 25.00 22.80 25.00 0.0M
2023-01-04 23.95 23.95 23.75 23.95 0.0M
2023-01-03 25.45 25.45 24.00 25.00 0.0M
2023-01-02 25.65 25.65 24.45 24.45 0.0M