Alankit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	9.89	10.00	9.63	9.85	9.85	1.55%	23,322
Jan 22, 2026	8.80	9.89	8.80	9.70	9.70	9.23%	14,781
Jan 21, 2026	9.31	9.54	8.75	8.88	8.88	-5.63%	87,486
Jan 20, 2026	9.83	9.84	9.29	9.41	9.41	-4.56%	44,441
Jan 19, 2026	10.01	10.10	9.75	9.86	9.86	-2.38%	39,524
Jan 16, 2026	10.33	10.42	10.05	10.10	10.10	0.30%	12,415
Jan 14, 2026	10.01	10.39	9.95	10.07	10.07	-3.17%	30,100
Jan 13, 2026	10.25	10.54	10.25	10.40	10.40	0.48%	10,212
Jan 12, 2026	10.41	10.50	10.26	10.35	10.35	-0.58%	7,371
Jan 9, 2026	10.50	10.72	10.34	10.41	10.41	-1.14%	20,288
Jan 8, 2026	10.73	10.73	10.45	10.53	10.53	-1.40%	20,953
Jan 7, 2026	10.84	10.84	10.60	10.68	10.68	0.09%	14,789
Jan 6, 2026	10.65	10.86	10.64	10.67	10.67	-1.57%	1,482
Jan 5, 2026	10.80	10.92	10.71	10.84	10.84	0.09%	5,664
Jan 2, 2026	10.90	10.92	10.78	10.83	10.83	0.84%	11,506
Jan 1, 2026	10.55	10.86	10.55	10.74	10.74	-0.83%	9,678
Dec 31, 2025	10.29	11.02	10.29	10.83	10.83	-0.09%	16,200
Dec 30, 2025	10.55	10.90	10.50	10.84	10.84	1.69%	10,519
Dec 29, 2025	10.80	11.16	10.57	10.66	10.66	-1.75%	22,103
Dec 26, 2025	10.52	11.20	10.52	10.85	10.85	-0.18%	9,175
Dec 24, 2025	10.26	11.03	10.26	10.87	10.87	0.65%	19,509
Dec 23, 2025	10.76	10.86	10.70	10.80	10.80	0.93%	23,341
Dec 22, 2025	10.76	10.88	10.57	10.70	10.70	-0.47%	12,388
Dec 19, 2025	10.65	10.78	10.55	10.75	10.75	1.70%	2,218
Dec 18, 2025	10.48	10.78	10.48	10.57	10.57	-0.75%	12,702
Dec 17, 2025	10.40	10.84	10.40	10.65	10.65	-1.02%	111,487
Dec 16, 2025	11.25	11.25	10.69	10.76	10.76	-2.45%	20,138
Dec 15, 2025	10.90	11.16	10.83	11.03	11.03	0.64%	17,735
Dec 12, 2025	10.90	11.40	10.75	10.96	10.96	-0.09%	34,493
Dec 11, 2025	10.26	11.05	10.26	10.97	10.97	3.10%	18,266
Dec 10, 2025	10.87	11.00	10.55	10.64	10.64	-2.12%	4,478
Dec 9, 2025	10.67	10.87	10.36	10.87	10.87	1.87%	9,273
Dec 8, 2025	10.67	10.96	10.67	10.67	10.67	-1.20%	25,077
Dec 5, 2025	10.70	10.92	10.69	10.80	10.80	-0.92%	7,233
Dec 4, 2025	10.87	10.97	10.76	10.90	10.90	2.06%	8,059
Dec 3, 2025	11.98	11.98	10.66	10.68	10.68	-1.29%	4,642
Dec 2, 2025	10.90	10.90	10.71	10.82	10.82	-0.82%	9,691
Dec 1, 2025	10.26	11.05	10.26	10.91	10.91	-0.09%	11,274
Nov 28, 2025	10.95	11.05	10.80	10.92	10.92	-0.55%	13,037
Nov 27, 2025	10.91	11.18	10.91	10.98	10.98	0.64%	5,495
Nov 26, 2025	11.94	11.94	10.82	10.91	10.91	-0.37%	9,346
Nov 25, 2025	10.73	11.05	10.65	10.95	10.95	2.53%	13,092
Nov 24, 2025	10.89	10.93	10.63	10.68	10.68	-2.91%	28,686
Nov 21, 2025	11.05	11.16	10.90	11.00	11.00	-1.79%	53,798
Nov 20, 2025	11.97	11.97	11.11	11.20	11.20	1.82%	57,675
Nov 19, 2025	10.91	11.50	10.90	11.00	11.00	-2.40%	29,377
Nov 18, 2025	11.20	11.63	11.20	11.27	11.27	-1.23%	20,986
Nov 17, 2025	11.55	11.71	11.35	11.41	11.41	-1.55%	14,317
Nov 14, 2025	11.76	11.82	11.50	11.59	11.59	-1.45%	11,731
Nov 13, 2025	12.10	12.10	11.70	11.76	11.76	-0.84%	8,040