Alif Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	28.60	28.60	27.80	28.00	28.00	-0.71%	208,284
Jan 21, 2026	28.20	29.00	28.00	28.20	28.20	-2.42%	296,339
Jan 20, 2026	28.90	29.90	28.80	28.90	28.90	-1.37%	600,255
Jan 19, 2026	28.20	29.50	28.20	29.30	29.30	3.90%	707,495
Jan 18, 2026	27.60	28.40	27.60	28.20	28.20	2.17%	358,812
Jan 15, 2026	28.50	28.50	27.40	27.60	27.60	-0.72%	228,971
Jan 14, 2026	28.10	28.90	26.70	27.80	27.80	-1.07%	655,012
Jan 13, 2026	31.50	31.50	27.90	28.10	28.10	-8.77%	688,058
Jan 12, 2026	31.80	31.80	30.40	30.80	30.80	-2.22%	362,043
Jan 11, 2026	32.60	32.60	31.10	31.50	31.50	-4.26%	521,145
Jan 8, 2026	34.00	34.00	32.80	32.90	32.90	-2.95%	218,042
Jan 7, 2026	33.90	34.20	32.40	33.90	33.90	4.95%	268,290
Jan 6, 2026	30.20	33.00	30.00	32.30	32.30	-3.00%	1,068,439
Jan 5, 2026	34.00	34.00	33.30	33.30	33.30	-10.00%	213,374
Jan 4, 2026	40.50	40.50	37.00	37.00	37.00	-9.98%	113,639
Jan 1, 2026	40.70	41.40	40.70	41.10	41.10	0.98%	202,886
Dec 30, 2025	41.00	41.40	40.50	40.70	40.70	-0.73%	189,280
Dec 29, 2025	41.20	41.40	40.80	41.00	41.00	-0.24%	208,509
Dec 28, 2025	41.70	42.50	41.00	41.10	41.10	-0.24%	205,120
Dec 24, 2025	41.20	41.70	41.00	41.20	41.20	-0.48%	282,551
Dec 23, 2025	41.40	42.40	41.20	41.40	41.40	-1.43%	195,351
Dec 22, 2025	42.00	42.90	41.90	42.00	42.00	0.48%	255,438
Dec 21, 2025	40.90	42.60	40.20	41.80	41.80	0.97%	154,384
Dec 18, 2025	41.40	42.00	41.00	41.40	41.40	-0.72%	186,381
Dec 17, 2025	41.70	43.60	41.20	41.70	41.70	-3.02%	257,839
Dec 15, 2025	43.00	44.30	42.90	43.00	43.00	-1.83%	215,197
Dec 14, 2025	44.90	44.90	43.50	43.80	43.80	-1.79%	326,228
Dec 11, 2025	44.50	44.80	43.70	44.60	44.60	1.13%	314,225
Dec 10, 2025	45.40	45.50	43.80	44.10	44.10	-0.90%	370,461
Dec 9, 2025	44.00	44.90	44.00	44.50	44.50	2.06%	381,205
Dec 8, 2025	43.60	44.10	43.20	43.60	43.60	1.16%	182,798
Dec 7, 2025	43.50	43.60	42.70	43.10	43.10	-0.23%	264,256
Dec 4, 2025	44.30	44.90	42.90	43.20	43.20	-2.48%	270,983
Dec 3, 2025	45.00	45.60	44.20	44.30	44.30	-0.23%	325,464
Dec 2, 2025	44.20	44.80	43.50	44.40	44.40	0.68%	376,936
Dec 1, 2025	45.70	45.70	44.00	44.10	44.10	-3.50%	525,210
Nov 30, 2025	46.80	47.40	45.60	45.70	45.70	-2.14%	515,063
Nov 27, 2025	46.70	47.80	45.50	46.70	46.70	3.09%	879,587
Nov 26, 2025	45.80	46.30	45.10	45.30	45.30	-1.09%	464,867
Nov 25, 2025	46.50	46.90	45.60	45.80	45.80	-0.22%	612,364
Nov 24, 2025	45.90	46.40	45.10	45.90	45.90	3.38%	771,984
Nov 23, 2025	44.00	44.60	42.90	44.40	44.40	0.68%	473,486
Nov 20, 2025	44.60	45.60	43.90	44.10	44.10	-0.45%	667,390
Nov 19, 2025	43.80	44.60	43.50	44.30	44.30	1.37%	583,391
Nov 18, 2025	44.40	45.20	42.00	43.70	43.70	-	865,085
Nov 17, 2025	43.10	44.60	42.80	43.70	43.70	-	323,499
Nov 16, 2025	41.90	44.50	38.40	43.70	43.70	4.05%	440,397
Nov 13, 2025	45.10	45.10	40.60	42.00	42.00	-6.87%	720,693
Nov 12, 2025	47.00	47.00	44.80	45.10	45.10	-3.22%	224,823
Nov 11, 2025	46.20	47.10	46.20	46.60	46.60	0.87%	239,760