Alankit Limited (BOM:531082)
India · Delayed Price · Currency is INR 9.31
+0.16 (1.75%)
At close: May 26, 2026
Alankit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |