Alkosign Limited (BOM:543453)
India · Delayed Price · Currency is INR 56.00
-4.00 (-6.67%)
At close: Mar 30, 2026
Alkosign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -6.67% | 2,250 |
| Mar 27, 2026 | 60.99 | 61.00 | 58.01 | 60.00 | 60.00 | 3.22% | 19,125 |
| Mar 25, 2026 | 59.70 | 61.70 | 58.00 | 58.13 | 58.13 | 2.70% | 25,875 |
| Mar 24, 2026 | 61.00 | 61.00 | 54.66 | 56.60 | 56.60 | -7.21% | 16,875 |
| Mar 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | 1,125 |
| Mar 19, 2026 | 59.42 | 59.42 | 59.00 | 59.00 | 59.00 | -2.66% | 5,625 |
| Mar 18, 2026 | 59.40 | 63.00 | 59.40 | 60.61 | 60.61 | -6.84% | 6,750 |
| Mar 17, 2026 | 53.61 | 69.00 | 52.30 | 65.06 | 65.06 | 7.09% | 28,125 |
| Mar 16, 2026 | 56.16 | 60.99 | 56.00 | 60.75 | 60.75 | -7.24% | 5,625 |
| Mar 12, 2026 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 7.38% | 1,125 |
| Mar 11, 2026 | 58.00 | 60.99 | 58.00 | 60.99 | 60.99 | -1.91% | 2,250 |
| Mar 10, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -8.56% | 1,125 |
| Mar 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1,125 |
| Feb 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -5.56% | 1,125 |
| Feb 23, 2026 | 63.76 | 72.50 | 63.76 | 72.00 | 72.00 | - | 13,500 |
| Feb 18, 2026 | 65.65 | 72.00 | 65.60 | 72.00 | 72.00 | - | 10,125 |
| Feb 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 11.18% | 1,125 |
| Feb 9, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | -6.14% | 2,250 |
| Feb 5, 2026 | 58.00 | 70.00 | 58.00 | 69.00 | 69.00 | 9.52% | 11,250 |
| Feb 4, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1,125 |
| Feb 3, 2026 | 63.10 | 63.10 | 63.00 | 63.00 | 63.00 | - | 2,250 |
| Feb 1, 2026 | 70.00 | 70.00 | 63.00 | 63.00 | 63.00 | -1.95% | 2,250 |
| Jan 30, 2026 | 70.00 | 70.00 | 61.25 | 64.25 | 64.25 | -1.15% | 4,500 |
| Jan 29, 2026 | 65.35 | 65.35 | 64.81 | 65.00 | 65.00 | -9.72% | 7,875 |
| Jan 27, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 4.35% | 1,125 |
| 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 |