Alankit Limited (BOM:531082)
India · Delayed Price · Currency is INR 8.59
+0.24 (2.87%)
At close: Jun 17, 2026
Alankit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 8.29 | 8.54 | 8.20 | 8.35 | 8.35 | 0.24% | 23,184 |
| Jun 15, 2026 | 8.47 | 8.54 | 8.01 | 8.33 | 8.33 | 1.96% | 27,504 |
| Jun 12, 2026 | 8.08 | 8.39 | 8.05 | 8.17 | 8.17 | 0.12% | 24,039 |
| Jun 11, 2026 | 8.02 | 8.31 | 8.02 | 8.16 | 8.16 | - | 13,413 |
| Jun 10, 2026 | 8.22 | 8.45 | 8.01 | 8.16 | 8.16 | -0.85% | 6,019 |
| Jun 9, 2026 | 8.50 | 8.94 | 8.04 | 8.23 | 8.23 | - | 31,452 |
| Jun 8, 2026 | 8.15 | 8.32 | 8.10 | 8.23 | 8.23 | -1.91% | 18,574 |
| Jun 5, 2026 | 8.59 | 8.74 | 8.33 | 8.39 | 8.39 | -1.87% | 26,321 |
| Jun 4, 2026 | 8.42 | 8.79 | 8.42 | 8.55 | 8.55 | -1.61% | 57,464 |
| Jun 3, 2026 | 8.42 | 8.71 | 8.36 | 8.69 | 8.69 | 3.21% | 7,649 |
| Jun 2, 2026 | 8.50 | 8.67 | 8.32 | 8.42 | 8.42 | -0.82% | 11,933 |
| Jun 1, 2026 | 8.77 | 8.77 | 7.71 | 8.49 | 8.49 | -1.51% | 31,984 |
| May 29, 2026 | 8.85 | 8.89 | 8.50 | 8.62 | 8.62 | -4.22% | 70,215 |
| May 27, 2026 | 9.13 | 9.41 | 8.92 | 9.00 | 9.00 | -3.33% | 82,073 |
| May 26, 2026 | 9.15 | 9.61 | 9.02 | 9.31 | 9.31 | 1.75% | 55,976 |
| May 25, 2026 | 8.57 | 9.18 | 8.57 | 9.15 | 9.15 | 6.15% | 57,486 |
| May 22, 2026 | 8.53 | 8.90 | 8.53 | 8.62 | 8.62 | -0.23% | 16,384 |
| May 21, 2026 | 8.73 | 8.92 | 8.57 | 8.64 | 8.64 | -0.58% | 24,256 |
| May 20, 2026 | 8.26 | 9.00 | 8.26 | 8.69 | 8.69 | 0.46% | 14,768 |
| May 19, 2026 | 8.65 | 8.80 | 8.35 | 8.65 | 8.65 | - | 25,341 |
| May 18, 2026 | 8.87 | 8.87 | 8.55 | 8.65 | 8.65 | -2.48% | 9,174 |
| May 15, 2026 | 9.37 | 9.37 | 8.76 | 8.87 | 8.87 | 1.26% | 6,454 |
| May 14, 2026 | 8.56 | 8.87 | 8.52 | 8.76 | 8.76 | 0.11% | 17,464 |
| May 13, 2026 | 8.61 | 8.96 | 8.61 | 8.75 | 8.75 | -4.27% | 19,172 |
| May 12, 2026 | 9.47 | 9.47 | 8.95 | 9.14 | 9.14 | -1.30% | 21,931 |
| May 11, 2026 | 9.47 | 9.47 | 9.20 | 9.26 | 9.26 | -0.43% | 10,463 |
| May 8, 2026 | 9.85 | 9.85 | 9.20 | 9.30 | 9.30 | -1.06% | 36,743 |
| May 7, 2026 | 9.84 | 9.84 | 9.21 | 9.40 | 9.40 | 1.62% | 14,978 |
| May 6, 2026 | 9.00 | 9.32 | 9.00 | 9.25 | 9.25 | 1.20% | 8,422 |
| May 5, 2026 | 9.28 | 9.34 | 9.07 | 9.14 | 9.14 | -1.51% | 23,139 |
| May 4, 2026 | 9.18 | 9.36 | 9.12 | 9.28 | 9.28 | 0.87% | 17,129 |
| Apr 30, 2026 | 9.29 | 9.34 | 9.05 | 9.20 | 9.20 | -1.71% | 26,312 |
| Apr 29, 2026 | 9.20 | 9.44 | 9.20 | 9.36 | 9.36 | 0.97% | 25,333 |
| Apr 28, 2026 | 9.29 | 9.39 | 9.21 | 9.27 | 9.27 | 0.11% | 16,726 |
| Apr 27, 2026 | 9.87 | 9.87 | 9.20 | 9.26 | 9.26 | - | 7,658 |
| Apr 24, 2026 | 9.25 | 9.39 | 9.23 | 9.26 | 9.26 | 1.20% | 5,084 |
| Apr 23, 2026 | 9.30 | 9.38 | 9.10 | 9.15 | 9.15 | -2.35% | 33,838 |
| Apr 22, 2026 | 9.12 | 9.39 | 9.12 | 9.37 | 9.37 | - | 32,824 |
| Apr 21, 2026 | 9.53 | 9.53 | 9.32 | 9.37 | 9.37 | 0.75% | 4,051 |
| Apr 20, 2026 | 9.41 | 9.50 | 9.25 | 9.30 | 9.30 | -2.11% | 28,282 |
| Apr 17, 2026 | 9.87 | 9.87 | 9.16 | 9.50 | 9.50 | 3.26% | 25,720 |
| Apr 16, 2026 | 8.76 | 9.34 | 8.76 | 9.20 | 9.20 | 0.44% | 19,516 |
| Apr 15, 2026 | 8.86 | 9.35 | 8.65 | 9.16 | 9.16 | 3.62% | 75,799 |
| Apr 13, 2026 | 9.01 | 9.01 | 8.37 | 8.84 | 8.84 | -1.78% | 38,486 |
| Apr 10, 2026 | 9.50 | 9.50 | 8.99 | 9.00 | 9.00 | 0.56% | 25,771 |
| Apr 9, 2026 | 9.72 | 9.72 | 8.83 | 8.95 | 8.95 | -0.89% | 25,800 |
| Apr 8, 2026 | 8.85 | 9.90 | 8.85 | 9.03 | 9.03 | 2.50% | 63,806 |
| Apr 7, 2026 | 8.02 | 9.33 | 8.02 | 8.81 | 8.81 | 5.38% | 38,246 |
| Apr 6, 2026 | 7.91 | 8.45 | 7.83 | 8.36 | 8.36 | 6.23% | 52,541 |
| Apr 2, 2026 | 7.58 | 8.00 | 6.98 | 7.87 | 7.87 | 7.22% | 46,638 |