Alif Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	29.30	29.30	28.30	28.40	28.40	-2.07%	229,978
Apr 12, 2026	29.00	29.10	28.20	29.00	29.00	1.05%	124,693
Apr 9, 2026	29.60	29.60	28.50	28.70	28.70	-2.71%	178,309
Apr 8, 2026	28.90	29.80	28.90	29.50	29.50	4.24%	210,854
Apr 7, 2026	28.40	28.80	28.20	28.30	28.30	0.35%	116,654
Apr 6, 2026	29.20	29.60	28.10	28.20	28.20	-1.74%	156,370
Apr 5, 2026	30.30	30.30	28.60	28.70	28.70	-4.01%	238,395
Apr 2, 2026	30.80	31.00	29.70	29.90	29.90	-2.61%	241,039
Apr 1, 2026	30.70	31.10	30.60	30.70	30.70	1.32%	218,418
Mar 31, 2026	30.40	30.50	29.90	30.30	30.30	1.00%	255,301
Mar 30, 2026	30.40	30.60	29.80	30.00	30.00	-1.32%	347,807
Mar 29, 2026	31.60	31.60	30.20	30.40	30.40	-3.80%	364,069
Mar 25, 2026	32.50	32.50	31.20	31.60	31.60	-1.86%	319,494
Mar 24, 2026	32.00	32.80	30.70	32.20	32.20	1.26%	452,957
Mar 16, 2026	30.50	32.00	30.00	31.80	31.80	4.61%	427,256
Mar 15, 2026	31.00	31.20	29.80	30.40	30.40	-1.62%	270,226
Mar 12, 2026	30.90	31.40	29.20	30.90	30.90	5.82%	675,301
Mar 11, 2026	29.20	29.40	28.20	29.20	29.20	3.18%	405,421
Mar 10, 2026	28.30	28.70	28.20	28.30	28.30	-	157,383
Mar 9, 2026	28.30	28.40	27.50	28.30	28.30	1.43%	104,060
Mar 8, 2026	28.90	28.90	27.70	27.90	27.90	-3.46%	405,366
Mar 5, 2026	28.70	29.30	27.80	28.90	28.90	1.05%	234,081
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