IST:ALKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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