Alkosign Limited (BOM:543453)
India · Delayed Price · Currency is INR 75.49
+6.69 (9.72%)
At close: Jan 20, 2026
Alkosign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 64.27 | 74.00 | 64.27 | 69.00 | 69.00 | -4.83% | 4,500 |
| Jan 21, 2026 | 66.75 | 72.50 | 66.75 | 72.50 | 72.50 | -3.96% | 2,250 |
| Jan 20, 2026 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 9.72% | 1,125 |
| Jan 19, 2026 | 68.75 | 68.85 | 68.75 | 68.80 | 68.80 | -4.44% | 5,625 |
| Jan 16, 2026 | 70.50 | 72.00 | 69.90 | 72.00 | 72.00 | - | 4,500 |
| Jan 13, 2026 | 72.00 | 72.35 | 72.00 | 72.00 | 72.00 | -2.83% | 4,500 |
| Jan 12, 2026 | 75.00 | 75.00 | 74.10 | 74.10 | 74.10 | -2.50% | 2,250 |
| Jan 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | 2,250 |
| Jan 8, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | 9,000 |
| Jan 7, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | 4,500 |
| Jan 6, 2026 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | 2.00% | 6,750 |
| Jan 5, 2026 | 72.20 | 75.00 | 72.00 | 75.00 | 75.00 | 3.88% | 6,750 |
| Dec 30, 2025 | 73.00 | 73.00 | 72.20 | 72.20 | 72.20 | -1.37% | 5,625 |
| Dec 29, 2025 | 73.80 | 73.80 | 73.00 | 73.20 | 73.20 | -6.75% | 9,000 |
| Dec 24, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 3.15% | 11,250 |
| Dec 23, 2025 | 73.50 | 79.00 | 73.50 | 76.10 | 76.10 | 4.09% | 46,125 |
| Dec 22, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | -1.44% | 1,125 |
| Dec 19, 2025 | 72.36 | 76.00 | 72.36 | 74.18 | 74.18 | -0.17% | 2,250 |
| Dec 18, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | -6.23% | 1,125 |
| Dec 17, 2025 | 72.00 | 82.63 | 72.00 | 79.25 | 79.25 | 9.11% | 39,375 |
| Dec 15, 2025 | 72.63 | 72.63 | 72.62 | 72.63 | 72.63 | 2.83% | 3,375 |
| Dec 12, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | -1.49% | 1,125 |
| Dec 11, 2025 | 71.00 | 71.70 | 71.00 | 71.70 | 71.70 | 1.11% | 4,500 |
| Dec 10, 2025 | 79.99 | 79.99 | 70.80 | 70.91 | 70.91 | -9.85% | 13,500 |
| Dec 9, 2025 | 77.99 | 80.00 | 74.50 | 78.66 | 78.66 | 4.95% | 34,875 |
| Dec 8, 2025 | 70.00 | 74.95 | 70.00 | 74.95 | 74.95 | -0.07% | 2,250 |
| Dec 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | 1,125 |
| Dec 4, 2025 | 72.66 | 74.00 | 72.66 | 74.00 | 74.00 | -1.33% | 2,250 |
| Dec 2, 2025 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 4.17% | 7,875 |
| Dec 1, 2025 | 74.50 | 74.50 | 71.28 | 72.00 | 72.00 | -4.10% | 25,875 |
| Nov 28, 2025 | 72.00 | 76.00 | 69.25 | 75.08 | 75.08 | 10.41% | 29,250 |
| Nov 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1,125 |
| Nov 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -4.02% | 1,125 |
| Nov 24, 2025 | 72.00 | 73.00 | 70.85 | 70.85 | 70.85 | -2.88% | 70,875 |
| Nov 21, 2025 | 72.55 | 78.00 | 72.55 | 72.95 | 72.95 | -2.29% | 111,375 |
| Nov 20, 2025 | 74.30 | 78.40 | 72.01 | 74.66 | 74.66 | -0.32% | 64,125 |
| Nov 19, 2025 | 71.35 | 75.00 | 71.35 | 74.90 | 74.90 | 2.28% | 13,500 |
| Nov 17, 2025 | 73.15 | 74.50 | 73.15 | 73.23 | 73.23 | -5.81% | 6,750 |
| Nov 14, 2025 | 68.25 | 77.79 | 68.20 | 77.75 | 77.75 | 0.97% | 14,625 |
| Nov 13, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | 3.29% | 2,250 |
| Nov 12, 2025 | 72.40 | 81.00 | 72.40 | 74.55 | 74.55 | 2.97% | 25,875 |
| Nov 11, 2025 | 72.09 | 72.41 | 72.09 | 72.40 | 72.40 | 0.50% | 3,375 |
| Nov 10, 2025 | 72.10 | 72.10 | 72.00 | 72.04 | 72.04 | -8.81% | 4,500 |
| Nov 7, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | 20,250 |
| Nov 6, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.51% | 3,375 |
| Oct 31, 2025 | 75.00 | 82.50 | 75.00 | 79.80 | 79.80 | 1.05% | 22,500 |
| Oct 29, 2025 | 78.88 | 79.00 | 78.88 | 78.97 | 78.97 | 6.72% | 11,250 |
| Oct 28, 2025 | 73.99 | 79.00 | 73.99 | 74.00 | 74.00 | - | 25,875 |
| Oct 20, 2025 | 74.01 | 74.01 | 74.00 | 74.00 | 74.00 | -1.18% | 4,500 |
| Oct 17, 2025 | 74.81 | 74.88 | 74.81 | 74.88 | 74.88 | -4.00% | 2,250 |