Alok Industries Limited (BOM:521070)
India · Delayed Price · Currency is INR 17.41
+0.05 (0.29%)
At close: Aug 29, 2025
Alok Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.23 | 18.32 | 18.05 | 18.12 | 18.12 | -0.44% | 663,010 |
| Sep 8, 2025 | 18.22 | 18.44 | 18.07 | 18.20 | 18.20 | 0.17% | 1,353,300 |
| Sep 5, 2025 | 18.06 | 18.31 | 17.93 | 18.17 | 18.17 | 0.28% | 1,619,242 |
| Sep 4, 2025 | 18.63 | 18.74 | 17.85 | 18.12 | 18.12 | -1.47% | 987,774 |
| Sep 3, 2025 | 18.38 | 18.74 | 17.91 | 18.39 | 18.39 | 0.66% | 1,535,677 |
| Sep 2, 2025 | 17.27 | 18.99 | 17.27 | 18.27 | 18.27 | 5.97% | 4,485,624 |
| Sep 1, 2025 | 17.39 | 17.52 | 17.15 | 17.24 | 17.24 | -0.98% | 1,532,971 |
| Aug 29, 2025 | 17.40 | 17.80 | 17.35 | 17.41 | 17.41 | 0.29% | 818,851 |
| Aug 28, 2025 | 16.99 | 17.52 | 16.91 | 17.36 | 17.36 | -1.59% | 1,444,958 |
| Aug 26, 2025 | 18.28 | 18.28 | 17.53 | 17.64 | 17.64 | -2.33% | 667,641 |
| Aug 25, 2025 | 18.18 | 18.37 | 17.97 | 18.06 | 18.06 | -0.82% | 576,567 |
| Aug 22, 2025 | 18.26 | 18.40 | 18.15 | 18.21 | 18.21 | -0.49% | 452,551 |
| Aug 21, 2025 | 18.81 | 18.81 | 18.24 | 18.30 | 18.30 | -1.93% | 633,568 |
| Aug 20, 2025 | 18.92 | 18.92 | 18.53 | 18.66 | 18.66 | -0.27% | 587,168 |
| Aug 19, 2025 | 18.00 | 18.90 | 18.00 | 18.71 | 18.71 | 3.94% | 1,507,894 |
| Aug 18, 2025 | 18.05 | 18.29 | 17.92 | 18.00 | 18.00 | 0.84% | 821,911 |
| Aug 14, 2025 | 17.76 | 17.95 | 17.73 | 17.85 | 17.85 | 0.17% | 445,619 |
| Aug 13, 2025 | 17.78 | 17.99 | 17.60 | 17.82 | 17.82 | 0.17% | 1,088,464 |
| Aug 12, 2025 | 17.96 | 18.22 | 17.63 | 17.79 | 17.79 | -1.44% | 1,078,952 |
| Aug 11, 2025 | 18.12 | 18.17 | 17.70 | 18.05 | 18.05 | -0.22% | 1,229,235 |
| Aug 8, 2025 | 18.10 | 18.40 | 17.96 | 18.09 | 18.09 | 0.06% | 1,158,540 |
| Aug 7, 2025 | 18.12 | 18.37 | 17.80 | 18.08 | 18.08 | -2.38% | 1,555,815 |
| Aug 6, 2025 | 18.69 | 18.87 | 18.40 | 18.52 | 18.52 | -1.85% | 1,165,275 |
| Aug 5, 2025 | 18.86 | 19.10 | 18.65 | 18.87 | 18.87 | -0.47% | 662,169 |
| Aug 4, 2025 | 18.66 | 19.05 | 18.46 | 18.96 | 18.96 | 1.28% | 1,234,639 |
| Aug 1, 2025 | 19.00 | 19.13 | 18.61 | 18.72 | 18.72 | -1.47% | 1,141,968 |
| Jul 31, 2025 | 19.00 | 19.35 | 18.64 | 19.00 | 19.00 | -2.51% | 1,196,000 |
| Jul 30, 2025 | 19.60 | 19.98 | 19.35 | 19.49 | 19.49 | 0.52% | 652,798 |
| Jul 29, 2025 | 19.52 | 19.64 | 19.19 | 19.39 | 19.39 | -1.27% | 1,660,112 |
| Jul 28, 2025 | 19.87 | 20.11 | 19.44 | 19.64 | 19.64 | -1.41% | 936,679 |
| Jul 25, 2025 | 20.61 | 20.61 | 19.80 | 19.92 | 19.92 | -2.54% | 2,248,785 |
| Jul 24, 2025 | 20.49 | 20.62 | 20.22 | 20.44 | 20.44 | 0.20% | 1,662,891 |
| Jul 23, 2025 | 20.77 | 20.77 | 20.27 | 20.40 | 20.40 | -0.24% | 2,335,208 |
| Jul 22, 2025 | 20.62 | 20.78 | 20.26 | 20.45 | 20.45 | -0.39% | 2,756,553 |
| Jul 21, 2025 | 20.79 | 20.79 | 20.05 | 20.53 | 20.53 | -1.49% | 3,353,992 |
| Jul 18, 2025 | 20.99 | 21.28 | 20.63 | 20.84 | 20.84 | -5.36% | 5,702,871 |
| Jul 17, 2025 | 20.95 | 23.24 | 20.80 | 22.02 | 22.02 | 5.92% | 32,345,670 |
| Jul 16, 2025 | 20.81 | 21.10 | 20.66 | 20.79 | 20.79 | 0.10% | 1,551,714 |
| Jul 15, 2025 | 20.84 | 21.25 | 20.65 | 20.77 | 20.77 | -0.14% | 1,436,940 |
| Jul 14, 2025 | 20.76 | 21.10 | 20.44 | 20.80 | 20.80 | -0.05% | 2,606,415 |
| Jul 11, 2025 | 21.39 | 21.59 | 20.66 | 20.81 | 20.81 | -2.85% | 2,301,854 |
| Jul 10, 2025 | 22.00 | 22.16 | 21.29 | 21.42 | 21.42 | -1.74% | 2,745,748 |
| Jul 9, 2025 | 22.08 | 22.13 | 21.46 | 21.80 | 21.80 | -1.62% | 8,243,820 |
| Jul 8, 2025 | 20.34 | 23.50 | 20.25 | 22.16 | 22.16 | 10.41% | 39,154,910 |
| Jul 7, 2025 | 19.81 | 20.40 | 19.81 | 20.07 | 20.07 | -0.25% | 466,796 |
| Jul 4, 2025 | 20.23 | 20.40 | 20.04 | 20.12 | 20.12 | -0.49% | 382,071 |
| Jul 3, 2025 | 20.57 | 20.68 | 20.07 | 20.22 | 20.22 | -1.56% | 501,193 |
| Jul 2, 2025 | 20.33 | 20.84 | 19.90 | 20.54 | 20.54 | 1.53% | 1,095,050 |
| Jul 1, 2025 | 20.46 | 20.56 | 20.12 | 20.23 | 20.23 | -0.78% | 655,258 |
| Jun 30, 2025 | 20.54 | 20.66 | 20.20 | 20.39 | 20.39 | -0.49% | 975,694 |