Alkosign Limited (BOM:543453)
India · Delayed Price · Currency is INR 60.41
-2.59 (-4.11%)
At close: Aug 18, 2026
Alkosign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 71.98 | 71.98 | 60.25 | 60.55 | 60.55 | -4.54% | 7,875 |
| Jun 4, 2026 | 59.50 | 65.00 | 58.02 | 63.43 | 63.43 | -3.01% | 20,250 |
| Jun 3, 2026 | 56.00 | 67.00 | 56.00 | 65.40 | 65.40 | 2.19% | 23,625 |
| Jun 2, 2026 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 11.40% | 19,125 |
| Jun 1, 2026 | 50.59 | 58.50 | 50.59 | 57.45 | 57.45 | 11.97% | 3,375 |
| May 29, 2026 | 56.00 | 56.00 | 51.30 | 51.31 | 51.31 | -8.37% | 3,375 |
| May 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.32% | 2,250 |
| May 25, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - | 1,125 |
| May 22, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - | 1,125 |
| May 21, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - | 1,125 |
| May 20, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - | 6,750 |
| May 18, 2026 | 57.43 | 60.00 | 56.75 | 56.75 | 56.75 | -11.33% | 16,875 |
| May 14, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.31% | 1,125 |
| May 7, 2026 | 60.92 | 68.00 | 60.92 | 64.20 | 64.20 | -8.27% | 7,875 |
| May 6, 2026 | 63.98 | 69.99 | 63.98 | 69.99 | 69.99 | 16.57% | 10,125 |
| May 5, 2026 | 62.90 | 62.90 | 60.04 | 60.04 | 60.04 | 1.99% | 3,375 |