IST:ALKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	13.50	13.60	13.20	13.26	13.26	-1.04%	10,969,371
Jan 15, 2026	13.70	14.00	13.24	13.40	13.40	-2.12%	15,307,250
Jan 14, 2026	13.48	14.10	13.42	13.69	13.69	1.48%	23,194,010
Jan 13, 2026	14.20	14.74	13.24	13.49	13.49	-4.66%	48,800,430
Jan 12, 2026	13.36	14.15	13.29	14.15	14.15	9.95%	37,105,080
Jan 9, 2026	11.57	12.87	11.57	12.87	12.87	10.00%	24,677,710
Jan 8, 2026	11.54	12.12	11.06	11.70	11.70	1.39%	13,242,550
Jan 7, 2026	11.89	12.23	11.44	11.54	11.54	-2.86%	12,316,010
Jan 6, 2026	11.47	12.30	11.17	11.88	11.88	4.85%	18,491,060
Jan 5, 2026	10.73	11.56	10.58	11.33	11.33	5.10%	13,961,980
Jan 2, 2026	10.58	10.78	10.45	10.78	10.78	1.89%	5,141,907
Dec 31, 2025	10.75	10.82	10.46	10.58	10.58	-1.40%	6,015,217
Dec 30, 2025	10.71	10.80	10.36	10.73	10.73	0.19%	7,113,376
Dec 29, 2025	10.81	11.16	10.60	10.71	10.71	-0.83%	8,603,191
Dec 26, 2025	11.29	11.29	10.75	10.80	10.80	-2.70%	5,854,752
Dec 25, 2025	11.14	11.34	10.75	11.10	11.10	-0.27%	5,967,547
Dec 24, 2025	11.60	11.75	11.10	11.13	11.13	-4.63%	9,912,954
Dec 23, 2025	11.30	12.04	11.14	11.67	11.67	1.57%	20,384,209
Dec 22, 2025	12.00	12.03	11.35	11.49	11.49	-3.28%	13,440,910
Dec 19, 2025	11.72	12.70	11.60	11.88	11.88	-0.59%	26,981,000
Dec 18, 2025	13.00	13.55	11.77	11.95	11.95	-8.57%	43,116,870
Dec 17, 2025	12.48	13.44	11.90	13.07	13.07	6.78%	46,916,290
Dec 16, 2025	11.50	12.24	11.30	12.24	12.24	9.97%	36,119,950
Dec 15, 2025	10.12	11.13	10.08	11.13	11.13	9.98%	31,155,430
Dec 12, 2025	9.57	10.37	9.56	10.12	10.12	6.41%	14,827,790
Dec 11, 2025	10.01	10.04	9.51	9.51	9.51	-4.23%	7,137,109
Dec 10, 2025	10.09	10.82	9.90	9.93	9.93	0.91%	31,389,800
Dec 9, 2025	9.10	9.84	9.05	9.84	9.84	9.94%	17,224,110
Dec 8, 2025	9.02	9.17	8.91	8.95	8.95	-0.11%	3,526,437
Dec 5, 2025	8.88	8.99	8.78	8.96	8.96	0.90%	3,969,432
Dec 4, 2025	9.02	9.03	8.85	8.88	8.88	-1.55%	3,295,141
Dec 3, 2025	8.99	9.15	8.95	9.02	9.02	0.22%	2,172,610
Dec 2, 2025	9.13	9.17	8.95	9.00	9.00	-0.88%	2,454,686
Dec 1, 2025	8.97	9.22	8.91	9.08	9.08	2.02%	3,514,067
Nov 28, 2025	8.99	9.12	8.90	8.90	8.90	-1.00%	3,315,712
Nov 27, 2025	9.13	9.24	8.96	8.99	8.99	-1.53%	3,857,976
Nov 26, 2025	9.54	9.56	9.13	9.13	9.13	-3.79%	3,727,048
Nov 25, 2025	9.95	9.97	9.39	9.49	9.49	-4.62%	6,022,002
Nov 24, 2025	9.96	10.22	9.90	9.95	9.95	-0.10%	5,201,058
Nov 21, 2025	10.06	10.06	9.81	9.96	9.96	-0.90%	3,855,168
Nov 20, 2025	10.00	10.30	10.00	10.05	10.05	0.50%	3,749,588
Nov 19, 2025	10.14	10.21	9.96	10.00	10.00	-1.38%	4,347,405
Nov 18, 2025	10.49	10.49	10.10	10.14	10.14	-2.97%	4,168,936
Nov 17, 2025	10.51	11.25	10.27	10.45	10.45	0.19%	10,589,080
Nov 14, 2025	9.73	10.68	9.72	10.43	10.43	7.42%	22,644,610
Nov 13, 2025	9.84	10.10	9.67	9.71	9.71	-1.42%	5,082,030
Nov 12, 2025	10.25	10.37	9.81	9.85	9.85	-3.62%	6,578,057
Nov 11, 2025	10.89	10.93	10.10	10.22	10.22	-6.07%	6,782,344
Nov 10, 2025	11.25	11.60	10.70	10.88	10.88	-3.12%	8,617,151
Nov 7, 2025	11.05	11.45	11.00	11.23	11.23	1.72%	10,062,840