Alankit Limited (BOM:531082)
India · Delayed Price · Currency is INR 13.09
-0.13 (-0.98%)
At close: Sep 26, 2025
Alankit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.22 | 13.22 | 12.90 | 13.09 | 13.09 | -0.98% | 107,808 |
| Sep 25, 2025 | 13.03 | 13.35 | 13.03 | 13.22 | 13.22 | 0.84% | 11,924 |
| Sep 24, 2025 | 13.06 | 13.39 | 13.06 | 13.11 | 13.11 | -1.87% | 50,725 |
| Sep 23, 2025 | 13.67 | 13.68 | 13.21 | 13.36 | 13.36 | -1.98% | 96,724 |
| Sep 22, 2025 | 13.45 | 13.65 | 13.36 | 13.63 | 13.63 | 1.41% | 70,924 |
| Sep 19, 2025 | 13.85 | 13.85 | 13.38 | 13.44 | 13.44 | -1.54% | 196,061 |
| Sep 18, 2025 | 13.67 | 13.93 | 13.52 | 13.65 | 13.65 | -0.15% | 86,122 |
| Sep 17, 2025 | 14.00 | 14.00 | 13.50 | 13.67 | 13.67 | -0.73% | 231,063 |
| Sep 16, 2025 | 13.91 | 14.60 | 13.71 | 13.77 | 13.77 | -1.01% | 50,478 |
| Sep 15, 2025 | 13.82 | 14.05 | 13.82 | 13.91 | 13.91 | - | 64,236 |
| Sep 12, 2025 | 13.85 | 14.05 | 13.75 | 13.91 | 13.91 | -0.07% | 41,243 |
| Sep 11, 2025 | 13.91 | 14.14 | 13.90 | 13.92 | 13.92 | -0.36% | 57,387 |
| Sep 10, 2025 | 14.43 | 14.43 | 13.91 | 13.97 | 13.97 | -0.14% | 69,702 |
| Sep 9, 2025 | 13.98 | 14.11 | 13.92 | 13.99 | 13.99 | 0.14% | 61,190 |
| Sep 8, 2025 | 14.29 | 14.29 | 13.91 | 13.97 | 13.97 | -0.29% | 45,838 |
| Sep 5, 2025 | 14.15 | 14.15 | 13.90 | 14.01 | 14.01 | -0.99% | 73,567 |
| Sep 4, 2025 | 13.75 | 14.25 | 13.75 | 14.15 | 14.15 | 1.36% | 12,582 |
| Sep 3, 2025 | 13.75 | 14.36 | 13.75 | 13.96 | 13.96 | -0.71% | 16,245 |
| Sep 2, 2025 | 14.39 | 14.39 | 14.01 | 14.06 | 14.06 | 0.57% | 62,379 |
| Sep 1, 2025 | 14.14 | 14.25 | 13.80 | 13.98 | 13.98 | -0.21% | 33,731 |
| 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 |