Alankit Limited (BOM:531082)
India · Delayed Price · Currency is INR 8.13
-0.21 (-2.52%)
At close: Aug 17, 2026
Alankit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 7.95 | 8.17 | 7.82 | 7.88 | 7.88 | -0.25% | 10,167 |
| Jul 17, 2026 | 8.16 | 8.16 | 7.80 | 7.90 | 7.90 | -1.50% | 15,448 |
| Jul 16, 2026 | 8.05 | 8.08 | 7.94 | 8.02 | 8.02 | -0.12% | 15,964 |
| Jul 15, 2026 | 8.02 | 8.22 | 7.93 | 8.03 | 8.03 | 0.12% | 16,206 |
| Jul 14, 2026 | 8.04 | 8.10 | 7.80 | 8.02 | 8.02 | -0.50% | 16,747 |
| Jul 13, 2026 | 8.10 | 8.18 | 8.05 | 8.06 | 8.06 | - | 8,736 |
| Jul 10, 2026 | 8.25 | 8.25 | 8.02 | 8.06 | 8.06 | -0.12% | 9,726 |
| Jul 9, 2026 | 8.10 | 8.18 | 8.05 | 8.07 | 8.07 | 0.37% | 15,988 |
| Jul 8, 2026 | 8.15 | 8.20 | 8.02 | 8.04 | 8.04 | -0.74% | 49,328 |
| Jul 7, 2026 | 8.01 | 8.20 | 8.01 | 8.10 | 8.10 | -1.22% | 8,314 |
| Jul 6, 2026 | 8.01 | 8.40 | 8.01 | 8.20 | 8.20 | 0.74% | 10,225 |
| Jul 3, 2026 | 8.01 | 8.20 | 8.01 | 8.14 | 8.14 | 0.74% | 6,770 |
| Jul 2, 2026 | 8.40 | 8.40 | 8.07 | 8.08 | 8.08 | -1.10% | 20,704 |
| Jul 1, 2026 | 8.20 | 8.40 | 8.13 | 8.17 | 8.17 | 0.37% | 15,975 |
| Jun 30, 2026 | 8.17 | 8.41 | 8.04 | 8.14 | 8.14 | -0.12% | 13,613 |
| Jun 29, 2026 | 8.05 | 8.33 | 7.95 | 8.15 | 8.15 | -2.51% | 42,466 |
| Jun 25, 2026 | 8.44 | 8.52 | 8.20 | 8.36 | 8.36 | 0.48% | 34,959 |
| Jun 24, 2026 | 8.15 | 8.55 | 8.13 | 8.32 | 8.32 | 0.12% | 33,633 |
| Jun 23, 2026 | 8.23 | 8.70 | 8.21 | 8.31 | 8.31 | -2.24% | 10,349 |
| Jun 22, 2026 | 8.75 | 8.75 | 8.30 | 8.50 | 8.50 | -0.82% | 13,677 |
| Jun 19, 2026 | 8.43 | 8.84 | 8.43 | 8.57 | 8.57 | -0.92% | 17,333 |
| Jun 18, 2026 | 8.45 | 8.70 | 8.45 | 8.65 | 8.65 | 0.70% | 24,464 |
| Jun 17, 2026 | 8.54 | 8.61 | 8.41 | 8.59 | 8.59 | 2.87% | 22,641 |
| 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 |