Alok Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.56	15.56	15.00	15.09	15.09	-3.08%	365,898
Feb 12, 2026	15.80	15.86	15.47	15.57	15.57	-1.46%	320,512
Feb 11, 2026	16.01	16.05	15.74	15.80	15.80	-1.86%	466,975
Feb 10, 2026	16.12	16.38	16.04	16.10	16.10	-0.98%	228,182
Feb 9, 2026	16.04	16.37	16.03	16.26	16.26	1.37%	464,695
Feb 6, 2026	16.18	16.18	15.75	16.04	16.04	-0.93%	262,284
Feb 5, 2026	16.37	16.55	16.02	16.19	16.19	-1.10%	310,616
Feb 4, 2026	16.10	16.92	15.92	16.37	16.37	1.80%	788,610
Feb 3, 2026	16.85	17.00	15.93	16.08	16.08	6.70%	2,115,790
Feb 2, 2026	15.32	15.32	14.71	15.07	15.07	0.33%	317,777
Feb 1, 2026	15.16	15.83	14.96	15.02	15.02	-0.60%	461,311
Jan 30, 2026	14.76	15.18	14.58	15.11	15.11	1.68%	253,013
Jan 29, 2026	14.96	15.06	14.80	14.86	14.86	-0.87%	391,080
Jan 28, 2026	15.00	15.26	14.75	14.99	14.99	1.42%	722,848
Jan 27, 2026	14.49	14.89	14.21	14.78	14.78	2.50%	565,268
Jan 23, 2026	14.88	14.93	14.31	14.42	14.42	-2.04%	302,102
Jan 22, 2026	14.37	15.49	14.37	14.72	14.72	3.66%	1,004,039
Jan 21, 2026	14.64	14.64	14.00	14.20	14.20	-3.27%	907,575
Jan 20, 2026	15.17	15.17	14.52	14.68	14.68	-3.42%	550,015
Jan 19, 2026	15.50	15.53	15.05	15.20	15.20	-2.31%	703,971
Jan 16, 2026	15.71	15.77	15.50	15.56	15.56	-1.64%	305,969
Jan 14, 2026	15.83	15.90	15.75	15.82	15.82	-0.32%	257,367
Jan 13, 2026	15.73	16.09	15.68	15.87	15.87	1.67%	395,831
Jan 12, 2026	15.86	15.86	15.34	15.61	15.61	-1.51%	587,517
Jan 9, 2026	15.87	15.99	15.72	15.85	15.85	-1.61%	436,219
Jan 8, 2026	15.81	17.25	15.60	16.11	16.11	1.58%	2,217,927
Jan 7, 2026	15.93	15.97	15.84	15.86	15.86	-0.63%	233,447
Jan 6, 2026	16.01	16.13	15.94	15.96	15.96	-0.87%	240,090
Jan 5, 2026	16.24	16.34	16.04	16.10	16.10	-1.04%	320,556
Jan 2, 2026	16.16	16.34	16.06	16.27	16.27	1.12%	157,825
Jan 1, 2026	16.04	16.22	16.03	16.09	16.09	0.37%	300,446
Dec 31, 2025	16.01	16.24	16.00	16.03	16.03	0.56%	248,904
Dec 30, 2025	16.13	16.13	15.91	15.94	15.94	-0.81%	303,129
Dec 29, 2025	16.21	16.27	16.00	16.07	16.07	-1.35%	223,526
Dec 26, 2025	16.52	16.52	16.23	16.29	16.29	-1.75%	292,842
Dec 24, 2025	16.82	16.82	16.50	16.58	16.58	-1.49%	413,361
Dec 23, 2025	15.75	17.69	15.75	16.83	16.83	4.73%	2,702,880
Dec 22, 2025	16.06	16.30	16.01	16.07	16.07	0.25%	268,082
Dec 19, 2025	15.68	16.14	15.60	16.03	16.03	2.36%	264,187
Dec 18, 2025	15.72	15.78	15.54	15.66	15.66	-0.38%	208,725
Dec 17, 2025	15.90	15.96	15.70	15.72	15.72	-1.01%	245,687
Dec 16, 2025	16.02	16.05	15.86	15.88	15.88	-1.18%	242,624
Dec 15, 2025	16.19	16.21	16.01	16.07	16.07	-0.80%	349,879
Dec 12, 2025	16.20	16.25	16.10	16.20	16.20	0.19%	200,385
Dec 11, 2025	16.10	16.28	15.91	16.17	16.17	0.68%	281,586
Dec 10, 2025	16.24	16.38	16.00	16.06	16.06	-1.11%	439,755
Dec 9, 2025	15.69	16.32	15.43	16.24	16.24	3.24%	345,696
Dec 8, 2025	16.20	16.26	15.65	15.73	15.73	-2.78%	440,200
Dec 5, 2025	16.31	16.37	16.09	16.18	16.18	-0.80%	174,422
Dec 4, 2025	16.33	16.51	16.30	16.31	16.31	-1.27%	583,623