Alankit Limited (BOM:531082)
India · Delayed Price · Currency is INR 9.14
-0.14 (-1.51%)
At close: May 5, 2026
Alankit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 7.79 | 7.79 | 6.41 | 7.34 | 7.34 | 7.62% | 34,913 |
| Mar 30, 2026 | 7.10 | 7.10 | 6.42 | 6.82 | 6.82 | -4.35% | 72,885 |
| Mar 27, 2026 | 7.36 | 7.50 | 7.05 | 7.13 | 7.13 | -5.31% | 146,687 |
| Mar 25, 2026 | 7.98 | 7.98 | 7.35 | 7.53 | 7.53 | 2.31% | 38,755 |
| Mar 24, 2026 | 7.84 | 7.84 | 7.16 | 7.36 | 7.36 | 3.37% | 57,850 |
| Mar 23, 2026 | 7.55 | 7.67 | 7.05 | 7.12 | 7.12 | -5.57% | 41,161 |
| Mar 20, 2026 | 7.93 | 7.93 | 7.47 | 7.54 | 7.54 | -1.57% | 35,350 |
| Mar 19, 2026 | 7.96 | 7.96 | 7.00 | 7.66 | 7.66 | -0.39% | 85,850 |
| Mar 18, 2026 | 8.48 | 8.48 | 7.42 | 7.69 | 7.69 | 1.45% | 42,244 |
| Mar 17, 2026 | 7.73 | 7.78 | 7.45 | 7.58 | 7.58 | -0.92% | 19,288 |
| Mar 16, 2026 | 8.14 | 8.14 | 7.36 | 7.65 | 7.65 | -2.67% | 63,458 |
| Mar 13, 2026 | 7.90 | 8.10 | 7.70 | 7.86 | 7.86 | -0.25% | 16,675 |
| Mar 12, 2026 | 7.98 | 7.98 | 7.58 | 7.88 | 7.88 | 0.77% | 18,971 |
| Mar 11, 2026 | 8.13 | 8.13 | 7.81 | 7.82 | 7.82 | - | 31,799 |
| Mar 10, 2026 | 7.71 | 8.00 | 7.71 | 7.82 | 7.82 | 1.69% | 22,161 |
| Mar 9, 2026 | 7.80 | 7.95 | 7.41 | 7.69 | 7.69 | -3.03% | 51,888 |
| Mar 6, 2026 | 7.91 | 8.24 | 7.82 | 7.93 | 7.93 | 0.25% | 23,141 |
| Mar 5, 2026 | 7.84 | 8.02 | 7.80 | 7.91 | 7.91 | 4.22% | 34,437 |
| Mar 4, 2026 | 7.94 | 8.10 | 7.50 | 7.59 | 7.59 | -4.65% | 78,446 |
| Mar 2, 2026 | 7.91 | 8.35 | 7.91 | 7.96 | 7.96 | -6.24% | 36,644 |
| Feb 27, 2026 | 8.51 | 8.90 | 8.45 | 8.49 | 8.49 | -2.41% | 32,793 |
| Feb 26, 2026 | 8.97 | 9.20 | 8.55 | 8.70 | 8.70 | -3.12% | 17,765 |
| Feb 25, 2026 | 9.27 | 9.31 | 8.90 | 8.98 | 8.98 | -3.23% | 17,199 |
| Feb 24, 2026 | 9.01 | 9.35 | 9.01 | 9.28 | 9.28 | 3.34% | 11,669 |
| Feb 23, 2026 | 9.40 | 9.40 | 8.91 | 8.98 | 8.98 | -2.39% | 28,697 |
| Feb 20, 2026 | 9.01 | 9.46 | 8.98 | 9.20 | 9.20 | - | 4,884 |
| Feb 19, 2026 | 9.39 | 9.48 | 9.07 | 9.20 | 9.20 | -1.81% | 11,464 |
| Feb 18, 2026 | 8.80 | 9.52 | 8.80 | 9.37 | 9.37 | 0.43% | 3,259 |