Alkosign Limited (BOM:543453)
India · Delayed Price · Currency is INR 60.00
0.00 (0.00%)
At close: Oct 5, 2026
Alkosign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 54.50 | 60.00 | 54.01 | 60.00 | 60.00 | -2.60% | 33,750 |
| Sep 30, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -1.03% | 1,125 |
| Sep 29, 2026 | 54.00 | 62.24 | 54.00 | 62.24 | 62.24 | 2.54% | 15,750 |
| Sep 28, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 4.89% | 2,250 |
| Sep 25, 2026 | 53.70 | 58.80 | 53.20 | 57.87 | 57.87 | 0.63% | 36,000 |
| Sep 18, 2026 | 56.71 | 59.00 | 56.71 | 57.51 | 57.51 | -4.15% | 9,000 |
| Sep 17, 2026 | 60.99 | 62.00 | 60.00 | 60.00 | 60.00 | 8.58% | 12,375 |
| Sep 16, 2026 | 55.20 | 55.32 | 55.20 | 55.26 | 55.26 | -14.33% | 2,250 |
| Sep 11, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 9.45% | 1,125 |
| Sep 10, 2026 | 56.27 | 59.85 | 56.27 | 58.93 | 58.93 | -8.14% | 7,875 |
| Sep 8, 2026 | 57.23 | 64.15 | 57.23 | 64.15 | 64.15 | 6.79% | 2,250 |
| Sep 7, 2026 | 60.12 | 60.12 | 60.00 | 60.07 | 60.07 | -8.43% | 6,750 |
| Sep 4, 2026 | 58.10 | 65.60 | 58.10 | 65.60 | 65.60 | 7.54% | 7,875 |
| Sep 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -6.15% | 1,125 |
| Aug 27, 2026 | 64.76 | 65.00 | 64.76 | 65.00 | 65.00 | 10.17% | 11,250 |
| Aug 26, 2026 | 56.01 | 59.00 | 56.01 | 59.00 | 59.00 | -2.33% | 4,500 |
| Aug 18, 2026 | 56.77 | 63.00 | 56.70 | 60.41 | 60.41 | -4.11% | 13,500 |
| Aug 17, 2026 | 55.15 | 63.00 | 55.15 | 63.00 | 63.00 | 4.48% | 12,375 |
| Aug 13, 2026 | 59.40 | 60.30 | 57.00 | 60.30 | 60.30 | 5.79% | 4,500 |
| Aug 12, 2026 | 56.31 | 58.00 | 56.00 | 57.00 | 57.00 | -3.99% | 10,125 |
| Aug 11, 2026 | 57.00 | 64.10 | 57.00 | 59.37 | 59.37 | -3.45% | 3,375 |
| Aug 6, 2026 | 61.00 | 61.49 | 61.00 | 61.49 | 61.49 | 2.62% | 2,250 |
| Aug 5, 2026 | 53.00 | 62.00 | 53.00 | 59.92 | 59.92 | -3.45% | 9,000 |
| Jul 31, 2026 | 59.12 | 65.00 | 59.12 | 62.06 | 62.06 | -3.56% | 2,250 |
| Jul 29, 2026 | 61.25 | 66.00 | 61.25 | 64.35 | 64.35 | 5.49% | 7,875 |
| Jul 28, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -7.58% | 9,000 |
| Jul 23, 2026 | 60.00 | 68.00 | 60.00 | 66.00 | 66.00 | 1.54% | 4,500 |
| Jul 20, 2026 | 66.01 | 66.01 | 65.00 | 65.00 | 65.00 | -1.52% | 37,125 |
| Jul 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 56,250 |
| Jul 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -4.35% | 51,750 |
| Jul 15, 2026 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | 4.55% | 23,625 |
| Jul 14, 2026 | 62.53 | 66.00 | 62.52 | 66.00 | 66.00 | - | 25,875 |
| Jul 13, 2026 | 65.99 | 66.00 | 65.99 | 66.00 | 66.00 | - | 24,750 |
| Jul 10, 2026 | 60.00 | 66.00 | 60.00 | 66.00 | 66.00 | 0.26% | 27,000 |
| Jul 9, 2026 | 60.00 | 66.00 | 60.00 | 65.83 | 65.83 | 4.49% | 34,875 |
| Jul 6, 2026 | 60.00 | 65.41 | 60.00 | 63.00 | 63.00 | 15.58% | 57,375 |
| Jul 3, 2026 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | -6.02% | 1,125 |
| Jul 2, 2026 | 68.00 | 68.00 | 58.00 | 58.00 | 58.00 | -3.33% | 2,250 |
| Jun 30, 2026 | 58.45 | 60.00 | 58.45 | 60.00 | 60.00 | 10.09% | 22,500 |
| Jun 25, 2026 | 54.50 | 54.50 | 50.30 | 54.50 | 54.50 | - | 6,750 |
| Jun 24, 2026 | 54.00 | 54.55 | 50.65 | 54.50 | 54.50 | 0.93% | 9,000 |
| Jun 19, 2026 | 53.01 | 54.00 | 53.00 | 54.00 | 54.00 | -2.28% | 4,500 |
| Jun 18, 2026 | 55.01 | 55.26 | 55.01 | 55.26 | 55.26 | -1.07% | 4,500 |
| Jun 17, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - | 2,250 |
| Jun 15, 2026 | 57.10 | 57.10 | 55.86 | 55.86 | 55.86 | -2.00% | 9,000 |
| Jun 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 1,125 |
| Jun 11, 2026 | 60.79 | 61.50 | 50.07 | 58.00 | 58.00 | -5.38% | 7,875 |
| Jun 10, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 9.19% | 1,125 |
| Jun 9, 2026 | 56.15 | 56.15 | 56.14 | 56.14 | 56.14 | 0.21% | 2,250 |
| Jun 8, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -7.48% | 1,125 |