IST:ALKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.52	10.68	10.24	10.28	10.28	-2.28%	5,376,020
Jun 2, 2026	10.48	10.60	10.37	10.52	10.52	1.64%	5,502,332
Jun 1, 2026	10.50	10.78	10.32	10.35	10.35	-1.05%	5,023,710
May 26, 2026	10.40	10.52	10.35	10.46	10.46	0.29%	1,000,139
May 25, 2026	10.40	10.83	10.32	10.43	10.43	3.27%	4,391,710
May 22, 2026	9.79	10.19	9.77	10.10	10.10	3.70%	8,647,963
May 21, 2026	10.81	10.90	9.74	9.74	9.74	-9.98%	4,044,446
May 20, 2026	10.95	11.08	10.66	10.82	10.82	-1.19%	6,000,331
May 18, 2026	11.13	11.27	10.94	10.95	10.95	-0.99%	6,206,252
May 15, 2026	11.50	11.50	11.06	11.06	11.06	-4.16%	5,900,007
May 14, 2026	12.01	12.17	11.54	11.54	11.54	-4.79%	15,671,990
May 13, 2026	11.33	12.35	10.99	12.12	12.12	7.26%	10,493,660
May 12, 2026	11.54	11.64	11.23	11.30	11.30	-2.08%	6,406,270
May 11, 2026	11.61	11.73	11.52	11.54	11.54	-0.26%	7,558,880
May 8, 2026	11.56	11.71	11.35	11.57	11.57	-0.17%	8,386,840
May 7, 2026	11.65	11.87	11.47	11.59	11.59	1.22%	7,419,949
May 6, 2026	11.50	11.72	11.40	11.45	11.45	0.09%	9,019,674
May 5, 2026	10.93	11.48	10.85	11.44	11.44	4.67%	11,057,300
May 4, 2026	11.24	11.24	10.83	10.93	10.93	-2.76%	6,699,515
Apr 30, 2026	11.15	11.37	11.05	11.24	11.24	0.90%	7,826,930
Apr 29, 2026	11.25	11.40	11.06	11.14	11.14	-0.54%	4,785,574
Apr 28, 2026	11.57	11.58	11.20	11.20	11.20	-3.11%	3,990,542
Apr 27, 2026	11.71	11.83	11.51	11.56	11.56	-0.94%	7,271,996
Apr 24, 2026	11.79	12.30	11.62	11.67	11.67	-0.60%	12,342,490
Apr 22, 2026	11.52	11.90	11.45	11.74	11.74	2.35%	10,862,450
Apr 21, 2026	11.41	11.80	11.41	11.47	11.47	0.53%	9,041,367
Apr 20, 2026	11.60	11.62	11.36	11.41	11.41	-2.48%	7,162,838
Apr 17, 2026	11.28	11.91	11.17	11.70	11.70	4.09%	12,413,510
Apr 16, 2026	11.40	11.51	11.16	11.24	11.24	-1.06%	4,276,319
Apr 15, 2026	11.46	11.55	11.33	11.36	11.36	-0.18%	4,612,097
Apr 14, 2026	11.50	11.70	11.34	11.38	11.38	-0.52%	5,540,293
Apr 13, 2026	11.74	11.74	11.41	11.44	11.44	-2.56%	4,663,954
Apr 10, 2026	11.90	11.99	11.66	11.74	11.74	-0.93%	6,259,566
Apr 9, 2026	12.22	12.25	11.80	11.85	11.85	-3.81%	8,381,300
Apr 8, 2026	13.19	13.19	12.05	12.32	12.32	-2.22%	26,913,870
Apr 7, 2026	11.49	12.60	11.48	12.60	12.60	9.95%	30,842,340
Apr 6, 2026	11.57	11.90	11.40	11.46	11.46	-0.87%	6,625,966
Apr 3, 2026	11.10	12.00	10.85	11.56	11.56	5.00%	18,083,500
Apr 2, 2026	10.83	11.20	10.80	11.01	11.01	0.27%	5,030,464
Apr 1, 2026	10.50	11.22	10.50	10.98	10.98	4.97%	8,285,169
Mar 31, 2026	10.28	10.62	10.20	10.46	10.46	1.95%	4,813,468
Mar 30, 2026	10.40	10.50	10.24	10.26	10.26	-1.35%	2,470,553
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