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
2024-12-31 20.10 20.46 19.63 20.46 0.0M
2024-12-30 19.57 19.57 18.65 19.49 0.0M
2024-12-27 19.99 20.90 19.38 19.57 0.0M
2024-12-26 19.56 20.49 18.66 20.40 0.0M
2024-12-24 19.50 19.56 18.10 19.56 0.0M
2024-12-23 19.75 20.49 18.61 18.63 0.0M
2024-12-20 21.50 21.50 19.51 19.52 0.0M
2024-12-19 22.00 22.00 20.12 20.50 0.0M
2024-12-18 20.89 21.50 20.50 21.17 0.0M
2024-12-17 19.55 21.55 19.52 20.89 0.1M
2024-12-16 20.02 21.01 20.02 20.53 0.0M
2024-12-13 20.20 20.27 19.35 20.01 0.0M
2024-12-12 20.35 20.35 18.80 19.31 0.0M
2024-12-11 19.02 20.96 19.00 19.51 0.0M
2024-12-10 21.35 21.35 19.35 19.98 0.0M
2024-12-09 20.34 20.34 20.34 20.34 0.0M
2024-12-06 18.44 19.38 17.55 19.38 0.0M
2024-12-05 19.74 19.74 17.87 18.46 0.0M
2024-12-04 18.80 18.80 18.72 18.80 0.0M
2024-12-03 17.90 17.91 17.80 17.91 0.0M
2024-12-02 17.06 17.06 17.06 17.06 0.0M
2024-11-29 16.25 16.25 15.55 16.25 0.2M
2024-11-28 15.48 15.48 15.48 15.48 0.0M
2024-11-27 15.47 15.48 14.71 14.75 0.0M
2024-11-26 14.98 14.98 14.75 14.75 0.0M
2024-11-25 14.31 14.83 14.06 14.27 0.0M
2024-11-22 15.02 15.03 13.61 14.13 0.0M
2024-11-21 13.05 14.32 13.05 14.32 0.0M
2024-11-19 13.70 14.33 13.63 13.64 0.0M
2024-11-18 13.81 14.50 13.12 13.65 0.0M
2024-11-14 14.70 14.76 13.61 13.81 0.0M
2024-11-13 14.50 14.70 13.45 14.10 0.0M
2024-11-12 14.00 14.03 14.00 14.03 0.0M
2024-11-11 14.39 14.40 13.35 13.42 0.0M
2024-11-08 14.27 14.90 13.72 13.72 0.0M
2024-11-07 15.26 15.26 13.82 14.27 0.1M
2024-11-06 14.73 14.78 13.45 14.54 0.0M
2024-11-05 15.35 15.35 13.93 14.08 0.0M
2024-11-04 16.05 16.06 14.54 14.66 0.0M
2024-11-01 14.06 15.50 14.06 15.30 0.0M
2024-10-31 15.48 16.25 14.72 14.78 0.0M
2024-10-30 14.93 15.48 14.93 15.48 0.0M
2024-10-29 14.94 14.94 14.93 14.93 0.0M
2024-10-28 14.34 14.34 13.40 14.34 0.0M
2024-10-25 13.02 13.67 13.00 13.67 0.0M
2024-10-24 14.19 14.19 13.02 13.02 0.0M
2024-10-23 14.20 14.20 12.88 13.53 0.0M
2024-10-22 14.93 14.93 13.54 13.54 0.0M
2024-10-21 15.65 15.65 14.20 14.22 0.0M
2024-10-18 14.92 14.93 13.52 14.92 0.0M
2024-10-17 12.95 14.22 12.95 14.22 0.0M
2024-10-16 14.86 14.87 13.47 13.55 0.0M
2024-10-15 14.15 14.17 14.15 14.17 0.0M
2024-10-14 13.50 13.50 13.50 13.50 0.0M
2024-10-11 13.47 13.47 12.81 12.86 0.0M
2024-10-08 13.43 14.81 13.43 13.47 0.0M
2024-10-07 14.84 15.55 14.11 14.12 0.0M
2024-10-04 14.16 15.63 14.15 14.84 0.0M
2024-10-03 14.89 14.89 14.19 14.89 0.0M
2024-10-01 13.52 14.19 12.87 14.19 0.0M
2024-09-30 13.22 14.10 12.78 13.52 0.0M
2024-09-27 13.90 14.58 13.22 13.43 0.0M
2024-09-26 14.51 14.98 13.80 13.89 0.0M
2024-09-25 14.53 15.95 14.49 14.51 0.0M
2024-09-24 14.78 15.51 14.51 15.25 0.0M
2024-09-23 15.60 15.89 14.51 14.78 0.0M
2024-09-20 14.91 15.65 14.18 15.19 0.0M
2024-09-19 15.34 15.34 14.62 14.91 0.0M
2024-09-18 13.82 15.24 13.82 14.61 0.0M
2024-09-17 15.02 15.70 14.50 14.52 0.0M
2024-09-16 16.20 16.54 15.00 15.02 0.0M
2024-09-13 16.34 16.34 15.62 15.76 0.0M
2024-09-12 15.82 15.82 15.50 15.57 0.0M
2024-09-11 15.00 15.10 13.77 15.07 0.0M
2024-09-10 13.81 15.15 13.81 14.47 0.0M
2024-09-09 15.06 15.70 14.25 14.48 0.0M
2024-09-06 14.96 14.96 14.96 14.96 0.0M
2024-09-05 13.00 14.25 13.00 14.25 0.0M
2024-09-04 14.04 14.04 13.42 13.58 0.0M
2024-09-03 14.02 14.04 14.02 14.04 0.0M
2024-09-02 14.75 14.75 14.15 14.51 0.0M
2024-08-30 14.75 14.75 14.75 14.75 0.0M
2024-08-29 15.22 15.22 14.77 14.81 0.0M
2024-08-28 15.02 15.93 14.46 15.22 0.0M
2024-08-27 16.51 16.51 15.02 15.18 0.0M
2024-08-26 17.18 17.18 15.63 15.74 0.0M
2024-08-23 15.25 16.44 15.25 16.44 0.0M
2024-08-22 16.68 16.68 15.25 15.68 0.0M
2024-08-21 17.34 17.34 15.91 16.00 0.0M
2024-08-20 17.58 18.24 16.71 16.74 0.0M
2024-08-19 17.80 18.33 16.61 17.58 0.0M
2024-08-16 17.80 17.80 16.20 17.48 0.0M
2024-08-14 17.80 17.80 16.16 17.05 0.0M
2024-08-13 16.96 16.96 16.96 16.96 0.0M
2024-08-12 13.05 15.42 13.05 15.42 0.0M
2024-08-09 14.02 14.02 14.02 14.02 0.0M
2024-08-07 12.75 12.75 12.75 12.75 0.0M
2024-08-06 12.66 12.72 12.66 12.72 0.0M
2024-08-05 13.97 13.97 13.31 13.31 0.0M
2024-08-02 13.93 14.61 13.25 13.31 0.0M
2024-08-01 14.36 15.00 13.92 13.93 0.0M
2024-07-31 14.40 14.40 14.35 14.36 0.0M
2024-07-30 14.13 15.59 14.13 14.86 0.0M
2024-07-29 14.56 16.00 14.56 14.85 0.0M
2024-07-26 13.87 15.30 13.87 15.30 0.0M
2024-07-25 13.90 14.59 13.90 14.58 0.0M
2024-07-24 12.59 13.90 12.59 13.90 0.0M
2024-07-23 13.24 13.24 13.24 13.24 0.0M
2024-07-22 12.93 14.28 12.93 13.92 0.0M
2024-07-19 13.35 14.67 13.35 13.60 0.0M
2024-07-18 12.70 13.99 12.70 13.98 0.0M
2024-07-16 13.33 13.33 13.33 13.33 0.0M
2024-07-15 13.36 14.02 13.36 14.02 0.0M
2024-07-12 14.00 14.00 13.33 13.36 0.0M
2024-07-11 13.88 15.00 13.88 14.00 0.0M
2024-07-10 13.64 15.05 13.64 14.47 0.0M
2024-07-09 15.60 15.60 14.17 14.34 0.0M
2024-07-08 15.00 15.70 14.90 14.90 0.0M
2024-07-05 14.85 16.33 14.85 15.00 0.0M
2024-07-04 15.60 16.89 15.59 15.59 0.0M
2024-07-03 15.45 16.97 15.45 16.41 0.0M
2024-07-02 16.91 16.99 16.06 16.25 0.0M
2024-07-01 17.03 17.03 15.49 16.90 0.0M
2024-06-28 15.82 16.64 15.82 16.30 0.0M
2024-06-27 15.80 15.85 14.55 15.85 0.0M
2024-06-26 15.08 15.10 13.73 15.10 0.0M
2024-06-25 13.43 14.39 13.43 14.39 0.0M
2024-06-24 13.70 13.71 13.70 13.71 0.0M
2024-06-21 13.44 14.11 12.77 13.06 0.0M
2024-06-20 14.08 14.08 13.44 13.44 0.0M
2024-06-19 14.40 14.40 13.43 13.43 0.0M
2024-06-18 14.21 14.22 12.91 13.82 0.0M
2024-06-14 13.52 14.80 13.52 13.55 0.0M
2024-06-13 14.73 14.73 13.51 14.11 0.0M
2024-06-12 14.03 14.03 13.35 14.03 0.0M
2024-06-11 12.82 14.04 12.82 14.03 0.0M
2024-06-10 13.37 14.00 13.37 13.38 0.0M
2024-06-07 13.66 14.34 13.02 13.37 0.0M
2024-06-06 13.00 13.66 13.00 13.66 0.0M
2024-06-04 13.01 13.01 13.01 13.01 0.0M
2024-06-03 13.68 13.68 13.68 13.68 0.0M
2024-05-31 12.21 13.39 12.21 13.03 0.0M
2024-05-30 12.76 12.76 12.76 12.76 0.0M
2024-05-29 14.00 14.00 12.72 12.76 0.0M
2024-05-28 14.68 14.68 13.31 13.35 0.0M
2024-05-27 13.99 13.99 13.99 13.99 0.0M
2024-05-24 13.99 13.99 13.33 13.33 0.0M
2024-05-23 13.33 13.33 13.33 13.33 0.0M
2024-05-22 13.92 13.92 13.92 13.92 0.0M
2024-05-21 13.26 13.26 13.26 13.26 0.0M
2024-05-18 13.68 13.68 12.42 12.42 0.0M
2024-05-17 13.24 13.90 13.00 13.03 0.0M
2024-05-16 13.15 13.80 12.57 13.24 0.0M
2024-05-13 13.12 13.15 13.12 13.15 0.0M
2024-05-10 13.05 14.37 13.05 13.15 0.0M
2024-05-09 13.64 14.61 13.64 13.69 0.0M
2024-05-08 14.90 15.29 13.88 13.92 0.0M
2024-05-07 14.58 14.58 14.58 14.58 0.0M
2024-05-06 14.00 14.65 14.00 14.60 0.0M
2024-05-03 14.70 14.70 13.99 14.01 0.0M
2024-05-02 14.70 14.71 14.01 14.71 0.0M
2024-04-30 14.01 14.01 14.01 14.01 0.0M
2024-04-29 14.29 15.00 14.01 14.01 0.0M
2024-04-26 14.16 14.86 13.50 14.29 0.0M
2024-04-25 15.00 15.00 14.16 14.16 0.0M
2024-04-24 14.75 15.30 14.27 14.86 0.0M
2024-04-23 15.20 15.20 14.27 14.70 0.0M
2024-04-22 15.00 15.00 15.00 15.00 0.0M
2024-04-19 13.81 14.86 13.75 14.58 0.0M
2024-04-18 14.38 15.05 13.73 14.44 0.0M
2024-04-16 15.00 15.00 14.37 14.42 0.0M
2024-04-15 13.89 15.35 13.89 15.00 0.0M
2024-04-12 15.32 16.05 14.55 14.62 0.0M
2024-04-10 15.38 15.38 13.92 15.29 0.0M
2024-04-09 14.65 14.65 14.65 14.65 0.0M
2024-04-08 13.12 13.96 13.12 13.96 0.0M
2024-04-05 13.30 13.30 13.30 13.30 0.0M
2024-04-04 12.67 12.67 12.67 12.67 0.0M
2024-04-03 12.06 12.07 12.06 12.07 0.0M
2024-04-02 11.50 11.50 11.50 11.50 0.0M
2024-04-01 10.96 10.96 10.96 10.96 0.0M
2024-03-28 10.70 10.71 9.71 10.44 0.0M
2024-03-27 10.19 10.20 9.50 10.20 0.0M
2024-03-26 9.25 9.72 9.25 9.72 0.0M
2024-03-21 9.65 9.80 9.25 9.26 0.0M
2024-03-20 10.20 10.21 9.25 9.34 0.0M
2024-03-19 9.73 10.74 9.73 9.73 0.0M
2024-03-18 10.91 11.22 10.17 10.24 0.0M
2024-03-15 11.10 11.65 10.55 10.70 0.0M
2024-03-14 11.30 11.90 11.06 11.10 0.0M
2024-03-13 11.31 12.49 11.31 11.64 0.0M
2024-03-12 11.90 11.90 11.90 11.90 0.0M
2024-03-11 12.80 12.80 12.00 12.00 0.0M
2024-03-07 12.14 12.61 12.14 12.61 0.0M
2024-03-06 12.62 12.62 12.38 12.38 0.0M
2024-03-05 12.70 12.70 12.62 12.62 0.0M
2024-03-04 12.87 12.87 12.87 12.87 0.0M
2024-03-01 13.13 13.13 13.13 13.13 0.0M
2024-02-29 13.39 13.39 13.39 13.39 0.0M
2024-02-28 13.66 13.66 13.66 13.66 0.0M
2024-02-27 14.00 14.45 13.93 13.93 0.0M
2024-02-26 14.21 14.78 14.21 14.21 0.0M
2024-02-23 14.41 14.50 14.41 14.50 0.0M
2024-02-22 14.62 14.62 14.62 14.62 0.0M
2024-02-21 14.91 15.00 14.91 14.91 0.0M
2024-02-20 15.21 15.21 15.21 15.21 0.0M
2024-02-19 15.52 15.52 15.52 15.52 0.0M
2024-02-16 15.83 15.83 15.83 15.83 0.0M
2024-02-15 16.15 16.15 16.15 16.15 0.0M
2024-02-14 16.47 16.47 16.47 16.47 0.0M
2024-02-13 16.80 16.80 16.80 16.80 0.0M
2024-02-12 17.14 17.14 17.14 17.14 0.0M
2024-02-09 17.15 17.48 17.15 17.48 0.0M
2024-02-08 17.49 17.49 17.49 17.49 0.0M
2024-02-07 17.84 17.84 17.84 17.84 0.0M
2024-02-06 18.21 18.21 18.20 18.20 0.0M
2024-02-05 18.57 18.58 16.83 18.57 0.0M
2024-02-02 16.86 17.70 16.86 17.70 0.0M
2024-02-01 16.49 16.86 16.49 16.86 0.0M
2024-01-31 16.06 16.06 14.55 16.06 0.0M
2024-01-30 15.35 15.40 15.25 15.30 0.0M
2024-01-29 14.53 15.25 13.91 14.74 0.0M
2024-01-25 15.14 15.89 14.40 14.53 0.0M
2024-01-24 15.30 16.20 14.70 15.14 0.0M
2024-01-23 16.01 16.85 15.28 15.46 0.0M
2024-01-20 15.58 17.19 15.58 16.01 0.0M
2024-01-19 16.59 16.59 15.01 16.38 0.0M
2024-01-18 16.53 16.68 15.12 15.80 0.0M
2024-01-17 15.80 17.34 15.80 15.89 0.0M
2024-01-16 17.65 18.00 16.50 16.53 0.0M
2024-01-15 17.30 18.70 17.30 17.30 0.0M
2024-01-12 17.82 18.70 16.94 18.16 0.0M
2024-01-11 17.13 18.80 17.11 17.82 0.0M
2024-01-10 17.99 17.99 17.00 17.99 0.0M
2024-01-09 18.00 18.00 17.12 17.15 0.0M
2024-01-08 18.35 18.35 17.10 18.00 0.0M
2024-01-05 18.00 18.00 16.85 17.99 0.0M
2024-01-04 16.84 18.00 16.84 17.42 0.0M
2024-01-03 17.71 17.71 16.82 17.71 0.0M
2024-01-02 18.22 18.22 16.60 16.88 0.0M
2024-01-01 16.73 17.62 16.73 17.36 0.0M