Alankit Limited (BOM:531082)
India · Delayed Price · Currency is INR 8.03
-0.02 (-0.25%)
At close: Nov 9, 2026
Alankit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.09 | 8.33 | 7.92 | 8.03 | 8.03 | -0.25% | 18,866 |
| Nov 8, 2026 | 7.99 | 8.16 | 7.89 | 8.05 | 8.05 | 3.47% | 19,061 |
| Nov 6, 2026 | 7.88 | 7.93 | 7.58 | 7.78 | 7.78 | 2.64% | 19,706 |
| Nov 5, 2026 | 7.75 | 7.94 | 7.49 | 7.58 | 7.58 | 2.71% | 17,809 |
| Nov 4, 2026 | 7.36 | 7.49 | 7.16 | 7.38 | 7.38 | 0.82% | 7,956 |
| Nov 3, 2026 | 7.41 | 7.53 | 7.18 | 7.32 | 7.32 | 1.39% | 71,021 |
| Nov 2, 2026 | 7.01 | 7.38 | 7.01 | 7.22 | 7.22 | 1.26% | 12,380 |
| Oct 30, 2026 | 7.10 | 7.22 | 6.96 | 7.13 | 7.13 | -0.70% | 8,396 |
| Oct 29, 2026 | 7.06 | 7.30 | 7.02 | 7.18 | 7.18 | -0.14% | 7,477 |
| Oct 28, 2026 | 6.62 | 7.24 | 6.62 | 7.19 | 7.19 | 1.55% | 8,523 |
| Oct 27, 2026 | 7.05 | 7.13 | 6.67 | 7.08 | 7.08 | 1.87% | 10,435 |
| Oct 26, 2026 | 6.61 | 7.08 | 6.60 | 6.95 | 6.95 | -0.57% | 21,166 |
| Oct 23, 2026 | 7.25 | 7.25 | 6.69 | 6.99 | 6.99 | 1.30% | 26,938 |
| Oct 22, 2026 | 6.82 | 7.22 | 6.63 | 6.90 | 6.90 | -4.03% | 16,775 |
| Oct 21, 2026 | 7.10 | 7.30 | 6.95 | 7.19 | 7.19 | 1.13% | 9,665 |
| Oct 19, 2026 | 7.02 | 7.38 | 7.02 | 7.11 | 7.11 | -2.20% | 14,801 |
| Oct 16, 2026 | 7.23 | 7.34 | 7.20 | 7.27 | 7.27 | 0.55% | 23,543 |
| Oct 15, 2026 | 7.12 | 7.52 | 7.12 | 7.23 | 7.23 | -0.69% | 32,805 |
| Oct 14, 2026 | 7.10 | 7.45 | 7.10 | 7.28 | 7.28 | -0.55% | 19,750 |
| Oct 13, 2026 | 7.13 | 7.54 | 7.11 | 7.32 | 7.32 | 2.66% | 17,703 |
| Oct 12, 2026 | 7.35 | 7.76 | 6.85 | 7.13 | 7.13 | -5.06% | 43,479 |
| Oct 9, 2026 | 7.71 | 7.88 | 7.42 | 7.51 | 7.51 | -0.66% | 9,662 |
| Oct 8, 2026 | 7.84 | 7.90 | 7.56 | 7.56 | 7.56 | -1.69% | 10,181 |
| Oct 7, 2026 | 7.50 | 7.99 | 7.50 | 7.69 | 7.69 | 1.32% | 15,380 |
| Oct 6, 2026 | 7.86 | 7.86 | 7.51 | 7.59 | 7.59 | 0.53% | 13,000 |
| Oct 5, 2026 | 7.92 | 7.92 | 7.51 | 7.55 | 7.55 | -0.26% | 13,925 |
| Oct 1, 2026 | 8.06 | 8.06 | 7.57 | 7.57 | 7.57 | -2.95% | 15,518 |
| Sep 30, 2026 | 7.60 | 8.00 | 7.56 | 7.80 | 7.80 | 3.17% | 29,631 |
| 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 |