Alankit Limited (BOM:531082)
India · Delayed Price · Currency is INR 14.01
-0.15 (-1.06%)
At close: Aug 29, 2025
Alankit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.49 | 14.49 | 13.82 | 14.01 | 14.01 | -1.06% | 82,172 |
| Aug 28, 2025 | 14.00 | 14.27 | 13.92 | 14.16 | 14.16 | -0.70% | 62,380 |
| Aug 26, 2025 | 14.25 | 14.36 | 14.17 | 14.26 | 14.26 | -0.14% | 31,308 |
| Aug 25, 2025 | 14.36 | 14.56 | 14.14 | 14.28 | 14.28 | -0.70% | 56,932 |
| Aug 22, 2025 | 14.80 | 14.80 | 14.29 | 14.38 | 14.38 | -1.57% | 17,739 |
| Aug 21, 2025 | 14.53 | 14.94 | 14.50 | 14.61 | 14.61 | -0.07% | 62,298 |
| Aug 20, 2025 | 15.08 | 15.08 | 14.50 | 14.62 | 14.62 | - | 82,619 |
| Aug 19, 2025 | 14.60 | 14.79 | 14.24 | 14.62 | 14.62 | 0.27% | 104,612 |
| Aug 18, 2025 | 14.57 | 14.90 | 14.49 | 14.58 | 14.58 | -1.82% | 50,016 |
| Aug 14, 2025 | 14.78 | 15.02 | 14.69 | 14.85 | 14.85 | 0.34% | 15,228 |
| Aug 13, 2025 | 14.84 | 15.10 | 14.70 | 14.80 | 14.80 | -0.20% | 31,535 |
| Aug 12, 2025 | 14.35 | 14.97 | 14.35 | 14.83 | 14.83 | 0.07% | 18,757 |
| Aug 11, 2025 | 14.45 | 14.96 | 14.45 | 14.82 | 14.82 | -0.87% | 18,533 |
| Aug 8, 2025 | 14.73 | 15.09 | 14.66 | 14.95 | 14.95 | 0.34% | 35,370 |
| Aug 7, 2025 | 14.14 | 15.18 | 14.14 | 14.90 | 14.90 | -0.33% | 73,003 |
| Aug 6, 2025 | 15.08 | 15.55 | 14.83 | 14.95 | 14.95 | -0.80% | 18,013 |
| Aug 5, 2025 | 15.40 | 15.49 | 15.03 | 15.07 | 15.07 | -1.37% | 16,486 |
| Aug 4, 2025 | 15.34 | 15.50 | 15.05 | 15.28 | 15.28 | -0.39% | 69,801 |
| Aug 1, 2025 | 14.70 | 15.52 | 14.70 | 15.34 | 15.34 | 1.39% | 68,649 |
| Jul 31, 2025 | 15.16 | 15.26 | 14.56 | 15.13 | 15.13 | -0.39% | 66,346 |
| Jul 30, 2025 | 15.45 | 15.75 | 15.11 | 15.19 | 15.19 | -1.62% | 133,933 |
| Jul 29, 2025 | 14.12 | 15.57 | 14.12 | 15.44 | 15.44 | 1.85% | 24,013 |
| Jul 28, 2025 | 15.41 | 15.72 | 15.08 | 15.16 | 15.16 | -3.93% | 90,649 |
| Jul 25, 2025 | 16.50 | 16.50 | 15.61 | 15.78 | 15.78 | -1.62% | 49,574 |
| Jul 24, 2025 | 16.21 | 16.30 | 15.63 | 16.04 | 16.04 | 2.30% | 177,795 |
| Jul 23, 2025 | 15.89 | 15.90 | 15.46 | 15.68 | 15.68 | 0.71% | 57,383 |
| Jul 22, 2025 | 16.00 | 16.14 | 15.40 | 15.57 | 15.57 | -2.14% | 121,155 |
| Jul 21, 2025 | 15.71 | 16.01 | 15.63 | 15.91 | 15.91 | 0.51% | 91,779 |
| Jul 18, 2025 | 16.20 | 16.26 | 15.74 | 15.83 | 15.83 | -2.28% | 134,358 |
| Jul 17, 2025 | 16.02 | 16.60 | 16.02 | 16.20 | 16.20 | -2.00% | 106,850 |
| Jul 16, 2025 | 16.51 | 16.99 | 16.42 | 16.53 | 16.53 | -1.55% | 123,618 |
| Jul 15, 2025 | 17.01 | 17.14 | 16.42 | 16.79 | 16.79 | -0.77% | 76,723 |
| Jul 14, 2025 | 17.06 | 17.14 | 16.49 | 16.92 | 16.92 | -0.76% | 155,801 |
| Jul 11, 2025 | 16.32 | 18.07 | 16.00 | 17.05 | 17.05 | 6.96% | 513,284 |
| Jul 10, 2025 | 16.04 | 16.09 | 15.85 | 15.94 | 15.94 | 0.13% | 85,129 |
| Jul 9, 2025 | 16.25 | 16.25 | 15.80 | 15.92 | 15.92 | -0.87% | 52,287 |
| Jul 8, 2025 | 16.17 | 16.22 | 15.81 | 16.06 | 16.06 | -0.99% | 51,072 |
| Jul 7, 2025 | 15.99 | 16.48 | 15.62 | 16.22 | 16.22 | 0.75% | 372,730 |
| Jul 4, 2025 | 16.10 | 16.85 | 15.51 | 16.10 | 16.10 | 1.39% | 742,084 |
| Jul 3, 2025 | 15.24 | 16.49 | 15.01 | 15.88 | 15.88 | 5.66% | 1,063,740 |
| Jul 2, 2025 | 14.95 | 15.15 | 14.70 | 15.03 | 15.03 | 2.24% | 181,361 |
| Jul 1, 2025 | 14.49 | 14.83 | 14.46 | 14.70 | 14.70 | 1.45% | 145,060 |
| Jun 30, 2025 | 14.87 | 14.87 | 14.45 | 14.49 | 14.49 | -0.62% | 26,413 |
| Jun 27, 2025 | 14.75 | 14.81 | 14.49 | 14.58 | 14.58 | 1.32% | 39,320 |
| Jun 26, 2025 | 14.15 | 14.66 | 14.15 | 14.39 | 14.39 | -0.48% | 50,019 |
| Jun 25, 2025 | 14.98 | 15.31 | 14.23 | 14.46 | 14.46 | 0.42% | 268,193 |
| Jun 24, 2025 | 15.84 | 15.84 | 14.34 | 14.40 | 14.40 | 0.42% | 68,211 |
| Jun 23, 2025 | 14.63 | 14.63 | 14.25 | 14.34 | 14.34 | -0.35% | 74,721 |
| Jun 20, 2025 | 14.53 | 14.82 | 14.30 | 14.39 | 14.39 | -0.96% | 34,987 |
| Jun 19, 2025 | 14.65 | 15.05 | 14.37 | 14.53 | 14.53 | -2.81% | 46,254 |