Alif Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	32.40	32.70	32.00	32.00	32.00	0.31%	60,102
Sep 23, 2026	32.00	32.40	31.90	31.90	31.90	0.31%	64,580
Sep 22, 2026	33.00	33.00	31.50	31.80	31.80	-0.62%	31,509
Sep 21, 2026	32.80	32.80	31.80	32.00	32.00	-0.31%	64,250
Sep 20, 2026	32.60	33.20	31.90	32.10	32.10	-0.31%	69,777
Sep 17, 2026	32.20	32.80	31.20	32.20	32.20	3.21%	35,731
Sep 16, 2026	32.40	32.40	30.00	31.20	31.20	-1.58%	32,462
Sep 15, 2026	29.60	31.90	29.30	31.70	31.70	7.09%	69,458
Sep 14, 2026	31.20	31.40	29.50	29.60	29.60	-3.27%	95,655
Sep 13, 2026	32.00	32.00	30.10	30.60	30.60	-3.16%	50,392
Sep 10, 2026	32.40	32.40	31.40	31.60	31.60	-1.25%	46,611
Sep 9, 2026	32.40	32.40	31.10	32.00	32.00	-	64,968
Sep 8, 2026	33.70	34.00	31.90	32.00	32.00	-4.19%	121,255
Sep 7, 2026	32.80	34.00	29.60	33.40	33.40	1.83%	100,689
Sep 6, 2026	34.30	34.30	32.50	32.80	32.80	-4.93%	85,763
Sep 3, 2026	35.90	36.30	34.40	34.50	34.50	-3.63%	146,785
Sep 2, 2026	34.50	36.00	33.60	35.80	35.80	4.37%	191,534
Sep 1, 2026	34.70	34.80	34.00	34.30	34.30	0.59%	56,561
Aug 31, 2026	34.10	34.50	33.50	34.10	34.10	0.29%	112,233
Aug 30, 2026	35.20	35.20	33.80	34.00	34.00	-1.16%	76,590
Aug 27, 2026	34.40	35.80	34.10	34.40	34.40	-	43,299
Aug 25, 2026	34.40	35.60	34.00	34.40	34.40	-1.15%	116,519
Aug 24, 2026	36.60	36.60	34.60	34.80	34.80	-3.60%	102,945
Aug 23, 2026	37.50	37.60	36.00	36.10	36.10	-2.70%	97,349
Aug 20, 2026	37.30	37.50	36.70	37.10	37.10	1.37%	223,901
Aug 19, 2026	36.60	37.00	35.90	36.60	36.60	0.55%	172,515
Aug 18, 2026	37.60	38.00	36.20	36.40	36.40	-2.41%	205,024
Aug 17, 2026	37.60	38.20	36.40	37.30	37.30	-1.58%	278,144
Aug 16, 2026	38.30	38.60	37.80	37.90	37.90	-0.79%	247,663
Aug 13, 2026	38.20	38.50	37.80	38.20	38.20	-	234,913
Aug 12, 2026	38.20	39.90	38.00	38.20	38.20	1.06%	668,433
Aug 11, 2026	37.80	38.00	37.10	37.80	37.80	1.34%	153,589
Aug 10, 2026	37.30	37.60	36.90	37.30	37.30	0.27%	172,361
Aug 9, 2026	37.70	37.70	36.80	37.20	37.20	0.27%	124,554
Aug 6, 2026	38.00	38.00	36.90	37.10	37.10	-0.80%	165,360
Aug 4, 2026	38.10	38.40	37.30	37.40	37.40	-1.06%	203,561
Aug 3, 2026	38.50	38.50	37.70	37.80	37.80	-	148,195
Aug 2, 2026	38.60	38.70	37.40	37.80	37.80	-0.26%	200,315
Jul 30, 2026	37.90	38.60	37.50	37.90	37.90	-0.52%	70,716
Jul 29, 2026	38.10	39.00	37.80	38.10	38.10	-1.30%	152,052
Jul 28, 2026	38.60	39.10	38.50	38.60	38.60	-0.26%	178,663
Jul 27, 2026	38.70	39.10	37.80	38.70	38.70	2.93%	334,934
Jul 26, 2026	37.00	38.30	36.90	37.60	37.60	0.80%	270,683
Jul 23, 2026	37.30	38.30	37.00	37.30	37.30	-1.06%	231,677
Jul 22, 2026	38.20	38.70	37.50	37.70	37.70	-0.53%	160,704
Jul 21, 2026	37.90	38.30	37.60	37.90	37.90	1.34%	238,240
Jul 20, 2026	37.30	38.00	37.10	37.40	37.40	-0.27%	201,036
Jul 19, 2026	38.30	38.40	37.40	37.50	37.50	-1.06%	207,195
Jul 16, 2026	38.00	38.10	37.10	37.90	37.90	-0.26%	246,660
Jul 15, 2026	39.70	39.70	37.10	38.00	38.00	-3.31%	676,611