Alok Industries Limited (BOM:521070)
India · Delayed Price · Currency is INR 7.83
+0.71 (9.97%)
At close: Oct 6, 2026
BOM:521070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 7.20 | 7.83 | 7.12 | 7.83 | 7.83 | 9.97% | 2,571,587 |
| Oct 5, 2026 | 7.04 | 7.24 | 7.04 | 7.12 | 7.12 | 0.85% | 839,604 |
| Oct 1, 2026 | 7.17 | 7.17 | 6.92 | 7.06 | 7.06 | 0.14% | 1,580,256 |
| Sep 30, 2026 | 7.08 | 7.24 | 7.00 | 7.05 | 7.05 | -0.42% | 1,223,315 |
| Sep 29, 2026 | 7.21 | 7.28 | 7.03 | 7.08 | 7.08 | -2.07% | 1,182,746 |
| Sep 28, 2026 | 7.42 | 7.45 | 7.15 | 7.23 | 7.23 | -3.73% | 1,046,657 |
| Sep 25, 2026 | 7.49 | 7.75 | 7.37 | 7.51 | 7.51 | 0.40% | 1,574,436 |
| Sep 24, 2026 | 7.62 | 7.62 | 7.40 | 7.48 | 7.48 | -2.09% | 864,127 |
| Sep 23, 2026 | 7.38 | 7.69 | 7.35 | 7.64 | 7.64 | 3.95% | 2,740,672 |
| Sep 22, 2026 | 7.17 | 7.45 | 7.15 | 7.35 | 7.35 | 2.94% | 1,721,497 |
| Sep 21, 2026 | 7.08 | 7.20 | 7.00 | 7.14 | 7.14 | 1.13% | 1,148,236 |
| Sep 18, 2026 | 7.03 | 7.15 | 6.99 | 7.06 | 7.06 | - | 1,468,397 |
| Sep 17, 2026 | 7.49 | 7.70 | 7.01 | 7.06 | 7.06 | -5.74% | 3,915,337 |
| Sep 16, 2026 | 7.43 | 7.54 | 7.32 | 7.49 | 7.49 | 1.35% | 1,428,954 |
| Sep 15, 2026 | 7.38 | 7.65 | 7.34 | 7.39 | 7.39 | 0.14% | 1,318,834 |
| Sep 11, 2026 | 7.38 | 7.46 | 7.25 | 7.38 | 7.38 | -0.27% | 1,645,427 |
| Sep 10, 2026 | 7.58 | 7.67 | 7.35 | 7.40 | 7.40 | -0.27% | 1,625,462 |
| Sep 9, 2026 | 7.49 | 7.67 | 7.40 | 7.42 | 7.42 | -0.93% | 2,519,373 |
| Sep 8, 2026 | 7.62 | 7.88 | 7.38 | 7.49 | 7.49 | -1.71% | 2,612,371 |
| Sep 7, 2026 | 7.85 | 7.86 | 7.45 | 7.62 | 7.62 | -2.68% | 2,501,998 |
| Sep 4, 2026 | 7.58 | 8.28 | 7.53 | 7.83 | 7.83 | 3.85% | 5,126,017 |
| Sep 3, 2026 | 7.81 | 8.17 | 7.47 | 7.54 | 7.54 | -2.33% | 4,010,071 |
| Sep 2, 2026 | 7.62 | 8.20 | 7.07 | 7.72 | 7.72 | 0.39% | 5,831,414 |
| Sep 1, 2026 | 8.45 | 8.60 | 7.56 | 7.69 | 7.69 | -9.42% | 4,491,460 |
| Aug 31, 2026 | 9.21 | 9.27 | 8.39 | 8.49 | 8.49 | -8.22% | 6,152,808 |
| Aug 28, 2026 | 10.52 | 10.52 | 9.16 | 9.25 | 9.25 | -11.40% | 5,011,149 |
| Aug 27, 2026 | 11.38 | 11.38 | 9.58 | 10.44 | 10.44 | -7.36% | 2,494,134 |
| Aug 26, 2026 | 11.43 | 11.48 | 11.25 | 11.27 | 11.27 | -0.27% | 356,049 |
| Aug 25, 2026 | 11.46 | 11.63 | 11.24 | 11.30 | 11.30 | -1.48% | 353,562 |
| Aug 24, 2026 | 11.57 | 11.77 | 11.46 | 11.47 | 11.47 | -0.95% | 390,632 |
| Aug 21, 2026 | 11.52 | 11.68 | 11.51 | 11.58 | 11.58 | 0.17% | 278,310 |
| Aug 20, 2026 | 11.38 | 11.65 | 11.38 | 11.56 | 11.56 | 1.58% | 431,750 |
| Aug 19, 2026 | 11.54 | 11.54 | 11.36 | 11.38 | 11.38 | -0.78% | 192,810 |
| Aug 18, 2026 | 11.55 | 11.58 | 11.41 | 11.47 | 11.47 | -0.43% | 273,286 |
| Aug 17, 2026 | 11.63 | 11.64 | 11.48 | 11.52 | 11.52 | -0.95% | 374,101 |
| Aug 14, 2026 | 11.75 | 11.76 | 11.61 | 11.63 | 11.63 | -0.68% | 249,875 |
| Aug 13, 2026 | 11.79 | 11.84 | 11.69 | 11.71 | 11.71 | -0.59% | 291,707 |
| Aug 12, 2026 | 11.81 | 11.91 | 11.72 | 11.78 | 11.78 | -0.59% | 314,392 |
| Aug 11, 2026 | 11.92 | 11.94 | 11.82 | 11.85 | 11.85 | -0.50% | 327,802 |
| Aug 10, 2026 | 11.91 | 12.02 | 11.88 | 11.91 | 11.91 | -0.50% | 226,599 |
| Aug 7, 2026 | 11.98 | 12.06 | 11.94 | 11.97 | 11.97 | -0.08% | 189,021 |
| Aug 6, 2026 | 12.00 | 12.04 | 11.95 | 11.98 | 11.98 | 0.25% | 120,120 |
| Aug 5, 2026 | 12.02 | 12.10 | 11.94 | 11.95 | 11.95 | -0.17% | 288,558 |
| Aug 4, 2026 | 12.02 | 12.07 | 11.92 | 11.97 | 11.97 | -0.58% | 333,965 |
| Aug 3, 2026 | 11.97 | 12.12 | 11.97 | 12.04 | 12.04 | 1.01% | 310,435 |
| Jul 31, 2026 | 11.85 | 11.96 | 11.84 | 11.92 | 11.92 | 0.42% | 245,152 |
| Jul 30, 2026 | 12.09 | 12.09 | 11.84 | 11.87 | 11.87 | -1.00% | 274,978 |
| Jul 29, 2026 | 11.94 | 12.04 | 11.85 | 11.99 | 11.99 | 0.59% | 276,025 |
| Jul 28, 2026 | 12.02 | 12.06 | 11.90 | 11.92 | 11.92 | -1.16% | 272,691 |
| Jul 27, 2026 | 12.17 | 12.33 | 12.03 | 12.06 | 12.06 | -0.17% | 387,830 |