Alkosign Limited (BOM:543453)
India · Delayed Price · Currency is INR 54.00
-1.26 (-2.28%)
At close: Jun 19, 2026
Alkosign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 56.10 | 59.30 | 55.06 | 58.87 | 58.87 | -3.96% | 11,250 |
| Apr 30, 2026 | 61.29 | 61.30 | 61.29 | 61.30 | 61.30 | -0.13% | 10,125 |
| Apr 29, 2026 | 61.51 | 61.51 | 61.12 | 61.38 | 61.38 | -5.20% | 3,375 |
| Apr 28, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - | 2,250 |
| Apr 24, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 9.75% | 1,125 |
| Apr 23, 2026 | 58.00 | 64.00 | 55.00 | 59.00 | 59.00 | -4.30% | 20,250 |
| Apr 17, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -6.45% | 1,125 |
| Apr 13, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | 1,125 |
| Apr 8, 2026 | 65.80 | 65.90 | 65.80 | 65.90 | 65.90 | 17.68% | 3,375 |
| 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 |