IST:ALKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.64	10.70	10.40	10.40	10.40	-2.16%	2,322,739
Mar 26, 2026	10.85	10.90	10.53	10.63	10.63	-1.02%	3,633,308
Mar 25, 2026	10.92	10.92	10.70	10.74	10.74	0.09%	3,306,395
Mar 24, 2026	10.95	10.95	10.68	10.73	10.73	-2.90%	3,462,677
Mar 23, 2026	11.23	11.24	10.45	11.05	11.05	-2.04%	7,265,585
Mar 19, 2026	11.40	11.46	11.27	11.28	11.28	-1.74%	1,743,453
Mar 18, 2026	11.44	11.83	11.20	11.48	11.48	1.32%	11,893,000
Mar 17, 2026	11.30	11.55	11.27	11.33	11.33	0.09%	3,561,365
Mar 16, 2026	11.41	11.70	11.22	11.32	11.32	-0.70%	5,614,131
Mar 13, 2026	11.20	11.44	10.80	11.40	11.40	1.79%	4,643,328
Mar 12, 2026	11.48	11.48	11.11	11.20	11.20	-2.61%	4,957,506
Mar 11, 2026	11.16	11.83	11.14	11.50	11.50	3.14%	7,835,873
Mar 10, 2026	10.59	11.15	10.59	11.15	11.15	6.29%	3,545,155
Mar 9, 2026	10.50	10.82	10.30	10.49	10.49	-1.96%	4,083,772
Mar 6, 2026	11.20	11.21	10.58	10.70	10.70	-3.60%	4,242,183
Mar 5, 2026	10.83	11.25	10.83	11.10	11.10	2.68%	3,284,981
Mar 4, 2026	10.71	11.24	10.49	10.81	10.81	1.22%	7,764,910
Mar 3, 2026	10.19	10.95	10.11	10.68	10.68	3.39%	8,115,361
Mar 2, 2026	10.00	10.56	10.00	10.33	10.33	-6.52%	6,254,153
Feb 27, 2026	11.29	11.49	10.90	11.05	11.05	-2.13%	4,876,688
Feb 26, 2026	11.14	11.43	11.00	11.29	11.29	1.26%	4,819,519
Feb 25, 2026	11.65	11.69	11.14	11.15	11.15	-4.29%	4,365,861
Feb 24, 2026	12.00	12.03	11.48	11.65	11.65	-2.18%	5,590,535
Feb 23, 2026	11.93	12.28	11.89	11.91	11.91	0.34%	4,737,176
Feb 20, 2026	11.95	12.11	11.66	11.87	11.87	-1.08%	6,468,536
Feb 19, 2026	13.13	13.16	11.93	12.00	12.00	-8.33%	10,468,570
Feb 18, 2026	13.52	13.80	13.00	13.09	13.09	-3.11%	11,217,180
Feb 17, 2026	13.52	13.67	13.38	13.51	13.51	-0.07%	8,706,517
Feb 16, 2026	13.58	13.76	13.35	13.52	13.52	0.82%	11,248,140
Feb 13, 2026	13.11	14.00	13.02	13.41	13.41	2.29%	22,847,450
Feb 12, 2026	13.15	13.38	13.05	13.11	13.11	-0.08%	7,337,917
Feb 11, 2026	12.95	13.36	12.86	13.12	13.12	1.08%	10,208,940
Feb 10, 2026	13.25	13.30	12.96	12.98	12.98	-1.82%	7,151,451
Feb 9, 2026	13.05	13.29	13.00	13.22	13.22	1.77%	6,952,790
Feb 6, 2026	13.02	13.29	12.96	12.99	12.99	-0.23%	5,914,214
Feb 5, 2026	13.57	13.70	13.00	13.02	13.02	-3.91%	7,615,026
Feb 4, 2026	13.07	14.04	13.07	13.55	13.55	3.83%	19,006,180
Feb 3, 2026	13.15	13.30	12.96	13.05	13.05	-0.38%	7,551,163
Feb 2, 2026	12.90	13.34	12.73	13.10	13.10	-0.38%	9,993,212
Jan 30, 2026	13.38	13.38	12.99	13.15	13.15	-1.72%	8,218,455
Jan 29, 2026	13.65	13.83	13.32	13.38	13.38	-1.83%	9,568,484
Jan 28, 2026	13.69	14.43	13.46	13.63	13.63	-0.51%	22,435,760
Jan 27, 2026	14.30	14.76	13.54	13.70	13.70	-4.13%	16,464,620
Jan 26, 2026	15.00	15.30	14.20	14.29	14.29	-2.06%	25,724,914
Jan 23, 2026	13.30	14.59	13.27	14.59	14.59	9.95%	35,117,220
Jan 22, 2026	13.25	13.34	13.07	13.27	13.27	0.53%	8,621,106
Jan 21, 2026	13.49	13.59	12.95	13.20	13.20	-1.79%	13,830,790
Jan 20, 2026	13.50	13.92	13.26	13.44	13.44	-0.07%	13,217,070
Jan 19, 2026	13.39	14.05	13.31	13.45	13.45	1.43%	19,832,850
Jan 16, 2026	13.50	13.60	13.20	13.26	13.26	-1.04%	10,969,371