Alankit Limited (BOM:531082)
India · Delayed Price · Currency is INR 7.56
-0.16 (-2.07%)
At close: Sep 29, 2026
Alankit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 7.95 | 7.95 | 7.41 | 7.56 | 7.56 | -2.07% | 21,789 |
| Sep 28, 2026 | 7.55 | 8.03 | 7.55 | 7.72 | 7.72 | -1.78% | 17,932 |
| Sep 25, 2026 | 7.98 | 8.10 | 7.72 | 7.86 | 7.86 | -0.63% | 7,800 |
| Sep 24, 2026 | 8.06 | 8.10 | 7.73 | 7.91 | 7.91 | -1.37% | 14,090 |
| Sep 23, 2026 | 7.98 | 8.14 | 7.75 | 8.02 | 8.02 | 0.38% | 9,367 |
| Sep 22, 2026 | 7.64 | 8.38 | 7.60 | 7.99 | 7.99 | 4.44% | 16,602 |
| Sep 21, 2026 | 7.60 | 7.92 | 7.52 | 7.65 | 7.65 | -1.29% | 19,648 |
| Sep 18, 2026 | 7.96 | 7.96 | 7.60 | 7.75 | 7.75 | 0.52% | 15,614 |
| Sep 17, 2026 | 7.70 | 7.99 | 7.49 | 7.71 | 7.71 | -1.15% | 13,455 |
| Sep 16, 2026 | 7.89 | 7.89 | 7.58 | 7.80 | 7.80 | 0.39% | 22,306 |
| Sep 15, 2026 | 7.96 | 8.00 | 7.68 | 7.77 | 7.77 | -2.26% | 39,428 |
| Sep 11, 2026 | 8.05 | 8.15 | 7.51 | 7.95 | 7.95 | -1.24% | 34,005 |
| Sep 10, 2026 | 8.18 | 8.22 | 7.82 | 8.05 | 8.05 | 1.13% | 17,252 |
| Sep 9, 2026 | 7.90 | 8.12 | 7.90 | 7.96 | 7.96 | -0.87% | 9,624 |
| Sep 8, 2026 | 8.28 | 8.28 | 7.82 | 8.03 | 8.03 | -1.47% | 15,856 |
| Sep 7, 2026 | 8.16 | 8.25 | 7.92 | 8.15 | 8.15 | 0.12% | 11,802 |
| Sep 4, 2026 | 7.82 | 8.18 | 7.82 | 8.14 | 8.14 | 1.24% | 27,630 |
| Sep 3, 2026 | 7.96 | 8.19 | 7.92 | 8.04 | 8.04 | 0.75% | 24,787 |
| Sep 2, 2026 | 7.82 | 8.10 | 7.82 | 7.98 | 7.98 | -1.12% | 7,773 |
| Sep 1, 2026 | 8.22 | 8.22 | 8.05 | 8.07 | 8.07 | -0.25% | 26,633 |
| Aug 31, 2026 | 8.35 | 8.35 | 8.04 | 8.09 | 8.09 | -0.49% | 12,212 |
| Aug 28, 2026 | 8.25 | 8.25 | 7.90 | 8.13 | 8.13 | 1.63% | 37,386 |
| Aug 27, 2026 | 8.09 | 8.23 | 7.97 | 8.00 | 8.00 | -1.11% | 17,990 |
| Aug 26, 2026 | 8.38 | 8.38 | 7.97 | 8.09 | 8.09 | -0.74% | 28,881 |
| Aug 25, 2026 | 8.26 | 8.26 | 8.02 | 8.15 | 8.15 | 0.62% | 6,340 |
| Aug 24, 2026 | 8.15 | 8.33 | 8.10 | 8.10 | 8.10 | -1.10% | 19,366 |
| Aug 21, 2026 | 8.10 | 8.23 | 8.10 | 8.19 | 8.19 | 1.11% | 3,073 |
| Aug 20, 2026 | 8.41 | 8.41 | 8.06 | 8.10 | 8.10 | -0.74% | 45,599 |
| Aug 19, 2026 | 8.13 | 8.37 | 8.06 | 8.16 | 8.16 | 0.37% | 18,826 |
| Aug 18, 2026 | 8.04 | 8.30 | 8.04 | 8.13 | 8.13 | - | 9,116 |
| Aug 17, 2026 | 8.40 | 8.42 | 8.05 | 8.13 | 8.13 | -2.52% | 15,084 |
| Aug 14, 2026 | 8.26 | 8.41 | 8.00 | 8.34 | 8.34 | 2.96% | 6,187 |
| Aug 13, 2026 | 8.17 | 8.30 | 8.08 | 8.10 | 8.10 | -0.86% | 14,359 |
| Aug 12, 2026 | 8.24 | 8.39 | 8.05 | 8.17 | 8.17 | -2.16% | 23,108 |
| Aug 11, 2026 | 8.58 | 8.60 | 8.10 | 8.35 | 8.35 | -0.48% | 23,113 |
| Aug 10, 2026 | 7.90 | 8.50 | 7.90 | 8.39 | 8.39 | 3.84% | 52,173 |
| Aug 7, 2026 | 8.10 | 8.19 | 7.97 | 8.08 | 8.08 | -0.12% | 17,359 |
| Aug 6, 2026 | 8.24 | 8.24 | 7.70 | 8.09 | 8.09 | 2.66% | 11,111 |
| Aug 5, 2026 | 7.66 | 8.01 | 7.66 | 7.88 | 7.88 | 0.90% | 21,832 |
| Aug 4, 2026 | 7.78 | 7.87 | 7.71 | 7.81 | 7.81 | 0.77% | 22,030 |
| Aug 3, 2026 | 7.71 | 7.93 | 7.71 | 7.75 | 7.75 | -0.51% | 22,003 |
| Jul 31, 2026 | 7.90 | 7.90 | 7.70 | 7.79 | 7.79 | -0.64% | 32,068 |
| Jul 30, 2026 | 7.89 | 7.94 | 7.81 | 7.84 | 7.84 | -0.13% | 5,584 |
| Jul 29, 2026 | 7.94 | 7.94 | 7.84 | 7.85 | 7.85 | 0.13% | 9,878 |
| Jul 28, 2026 | 7.95 | 7.97 | 7.67 | 7.84 | 7.84 | -0.76% | 24,176 |
| Jul 27, 2026 | 7.96 | 8.19 | 7.86 | 7.90 | 7.90 | -0.38% | 11,022 |
| Jul 24, 2026 | 7.90 | 8.08 | 7.81 | 7.93 | 7.93 | 0.38% | 11,523 |
| Jul 23, 2026 | 7.65 | 7.97 | 7.65 | 7.90 | 7.90 | 0.51% | 13,688 |
| Jul 22, 2026 | 7.90 | 8.05 | 7.55 | 7.86 | 7.86 | -0.51% | 13,159 |
| Jul 21, 2026 | 8.10 | 8.10 | 7.77 | 7.90 | 7.90 | 0.25% | 9,019 |