Alok Industries Limited (BOM:521070)
India · Delayed Price · Currency is INR 18.52
-0.35 (-1.85%)
At close: Aug 6, 2025
Iteris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 20.78 | 20.78 | 20.15 | 20.49 | 20.49 | 0.49% | 1,275,918 |
| Jun 26, 2025 | 19.71 | 21.50 | 19.57 | 20.39 | 20.39 | 4.24% | 10,253,880 |
| Jun 25, 2025 | 19.48 | 19.99 | 19.36 | 19.56 | 19.56 | 0.31% | 1,393,014 |
| Jun 24, 2025 | 19.40 | 19.67 | 19.33 | 19.50 | 19.50 | 1.51% | 597,963 |
| Jun 23, 2025 | 18.96 | 19.36 | 18.82 | 19.21 | 19.21 | 0.84% | 897,180 |
| Jun 20, 2025 | 18.82 | 19.15 | 18.76 | 19.05 | 19.05 | 0.95% | 317,117 |
| Jun 19, 2025 | 19.48 | 19.80 | 18.75 | 18.87 | 18.87 | -3.63% | 1,240,300 |
| Jun 18, 2025 | 19.80 | 19.88 | 19.38 | 19.58 | 19.58 | -0.71% | 440,480 |
| Jun 17, 2025 | 20.08 | 20.24 | 19.64 | 19.72 | 19.72 | -1.79% | 371,077 |
| Jun 16, 2025 | 20.04 | 20.27 | 19.28 | 20.08 | 20.08 | -0.79% | 1,255,847 |
| Jun 13, 2025 | 20.00 | 20.62 | 19.80 | 20.24 | 20.24 | -1.84% | 729,710 |
| Jun 12, 2025 | 21.59 | 21.66 | 20.50 | 20.62 | 20.62 | -4.36% | 953,322 |
| Jun 11, 2025 | 20.93 | 22.13 | 20.65 | 21.56 | 21.56 | 3.41% | 2,638,773 |
| Jun 10, 2025 | 19.53 | 21.40 | 19.50 | 20.85 | 20.85 | 6.81% | 4,053,308 |
| Jun 9, 2025 | 19.35 | 19.79 | 19.31 | 19.52 | 19.52 | 1.09% | 1,118,145 |
| Jun 6, 2025 | 19.68 | 19.68 | 19.22 | 19.31 | 19.31 | -0.62% | 509,928 |
| Jun 5, 2025 | 19.20 | 19.89 | 19.20 | 19.43 | 19.43 | 1.41% | 418,085 |
| Jun 4, 2025 | 19.38 | 19.54 | 18.95 | 19.16 | 19.16 | -0.16% | 978,452 |
| Jun 3, 2025 | 19.64 | 19.80 | 19.07 | 19.19 | 19.19 | -2.34% | 997,562 |
| Jun 2, 2025 | 19.54 | 19.95 | 19.40 | 19.65 | 19.65 | - | 800,612 |
| May 30, 2025 | 19.94 | 20.17 | 19.48 | 19.65 | 19.65 | -1.90% | 1,069,997 |
| May 29, 2025 | 20.48 | 20.48 | 19.86 | 20.03 | 20.03 | -0.79% | 1,895,641 |
| May 28, 2025 | 18.71 | 20.29 | 18.71 | 20.19 | 20.19 | 7.62% | 5,733,428 |