Alif Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	28.60	29.10	27.30	28.60	28.60	3.25%	250,198
Mar 3, 2026	27.70	29.70	26.30	27.70	27.70	-5.14%	447,352
Mar 2, 2026	28.50	29.50	28.50	29.20	29.20	2.82%	300,259
Mar 1, 2026	29.00	29.00	28.00	28.40	28.40	-3.73%	328,889
Feb 26, 2026	28.50	29.80	28.30	29.50	29.50	4.61%	573,163
Feb 25, 2026	28.50	28.50	27.60	28.20	28.20	-	126,679
Feb 24, 2026	28.20	28.80	28.00	28.20	28.20	-0.70%	134,940
Feb 23, 2026	28.50	28.60	28.00	28.40	28.40	1.79%	168,301
Feb 22, 2026	27.90	28.30	27.80	27.90	27.90	0.36%	81,813
Feb 19, 2026	28.40	28.50	27.70	27.80	27.80	-1.42%	109,006
Feb 18, 2026	28.20	29.00	28.00	28.20	28.20	-1.40%	245,808
Feb 17, 2026	28.60	29.50	28.40	28.60	28.60	-1.72%	281,592
Feb 16, 2026	30.40	30.40	28.80	29.10	29.10	-2.35%	426,408
Feb 15, 2026	31.00	31.00	29.20	29.80	29.80	2.41%	442,963
Feb 10, 2026	29.10	29.50	27.90	29.10	29.10	5.82%	697,525
Feb 9, 2026	27.20	27.70	26.80	27.50	27.50	3.00%	215,225
Feb 8, 2026	26.80	27.00	26.50	26.70	26.70	0.38%	202,361
Feb 5, 2026	27.00	27.30	26.50	26.60	26.60	-	236,007
Feb 3, 2026	26.90	27.00	26.30	26.60	26.60	0.38%	216,013
Feb 2, 2026	27.10	27.30	26.20	26.50	26.50	-2.21%	400,824
Feb 1, 2026	27.00	27.50	27.00	27.10	27.10	-	111,218
Jan 29, 2026	27.40	27.50	26.90	27.10	27.10	-1.09%	200,837
Jan 28, 2026	27.40	28.10	27.30	27.40	27.40	-1.08%	161,135
Jan 27, 2026	27.70	28.10	27.40	27.70	27.70	1.09%	229,865
Jan 26, 2026	27.40	27.80	27.00	27.40	27.40	-0.72%	366,698
Jan 25, 2026	28.00	28.10	27.60	27.60	27.60	-1.43%	296,040
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