Alankit Limited (NSE:ALANKIT)
India · Delayed Price · Currency is INR 15.35
+0.23 (1.52%)
Aug 1, 2025, 3:29 PM IST
Alankit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.99 | 15.49 | 14.99 | 15.33 | 15.33 | 1.39% | 289,210 |
| Jul 31, 2025 | 14.85 | 15.28 | 14.85 | 15.12 | 15.12 | -0.46% | 230,716 |
| Jul 30, 2025 | 15.42 | 15.68 | 15.03 | 15.19 | 15.19 | -1.49% | 293,871 |
| Jul 29, 2025 | 14.99 | 15.57 | 14.88 | 15.42 | 15.42 | 1.45% | 259,859 |
| Jul 28, 2025 | 15.85 | 15.85 | 15.03 | 15.20 | 15.20 | -3.68% | 427,184 |
| Jul 25, 2025 | 15.96 | 15.96 | 15.61 | 15.78 | 15.78 | -1.68% | 393,918 |
| Jul 24, 2025 | 15.73 | 16.40 | 15.61 | 16.05 | 16.05 | 2.36% | 878,378 |
| Jul 23, 2025 | 15.65 | 15.89 | 15.48 | 15.68 | 15.68 | 0.51% | 269,407 |
| Jul 22, 2025 | 15.91 | 16.14 | 15.25 | 15.60 | 15.60 | -1.89% | 367,567 |
| Jul 21, 2025 | 15.79 | 15.99 | 15.65 | 15.90 | 15.90 | 0.63% | 324,632 |
| Jul 18, 2025 | 16.08 | 16.24 | 15.70 | 15.80 | 15.80 | -2.29% | 574,849 |
| Jul 17, 2025 | 16.59 | 16.70 | 16.02 | 16.17 | 16.17 | -1.94% | 661,920 |
| Jul 16, 2025 | 16.92 | 17.08 | 16.43 | 16.49 | 16.49 | -1.79% | 472,665 |
| Jul 15, 2025 | 17.10 | 17.12 | 16.39 | 16.79 | 16.79 | -0.83% | 627,933 |
| Jul 14, 2025 | 17.09 | 17.14 | 16.51 | 16.93 | 16.93 | -0.53% | 901,961 |
| Jul 11, 2025 | 16.00 | 18.08 | 15.97 | 17.02 | 17.02 | 6.57% | 6,944,028 |
| Jul 10, 2025 | 15.92 | 16.18 | 15.80 | 15.97 | 15.97 | 0.31% | 298,815 |
| Jul 9, 2025 | 16.07 | 16.21 | 15.81 | 15.92 | 15.92 | -0.69% | 338,258 |
| Jul 8, 2025 | 16.25 | 16.25 | 15.80 | 16.03 | 16.03 | -1.48% | 583,270 |
| Jul 7, 2025 | 15.80 | 16.50 | 15.57 | 16.27 | 16.27 | 1.06% | 994,454 |
| Jul 4, 2025 | 16.04 | 16.75 | 15.50 | 16.10 | 16.10 | 1.39% | 2,194,273 |
| Jul 3, 2025 | 14.97 | 16.43 | 14.96 | 15.88 | 15.88 | 6.29% | 4,642,663 |
| Jul 2, 2025 | 14.73 | 15.18 | 14.71 | 14.94 | 14.94 | 1.70% | 687,790 |
| Jul 1, 2025 | 14.46 | 14.82 | 14.46 | 14.69 | 14.69 | 1.45% | 454,219 |
| Jun 30, 2025 | 14.59 | 14.90 | 14.45 | 14.48 | 14.48 | -0.75% | 836,198 |
| Jun 27, 2025 | 14.50 | 14.80 | 14.50 | 14.59 | 14.59 | 1.18% | 402,822 |
| Jun 26, 2025 | 14.56 | 14.67 | 14.37 | 14.42 | 14.42 | -0.35% | 362,558 |
| Jun 25, 2025 | 15.00 | 15.29 | 14.25 | 14.47 | 14.47 | 0.63% | 1,317,588 |
| Jun 24, 2025 | 14.99 | 14.99 | 14.35 | 14.38 | 14.38 | 0.07% | 629,971 |
| Jun 23, 2025 | 14.34 | 14.62 | 14.32 | 14.37 | 14.37 | 0.21% | 316,608 |
| Jun 20, 2025 | 14.53 | 14.99 | 14.27 | 14.34 | 14.34 | -1.31% | 610,426 |
| Jun 19, 2025 | 14.80 | 15.09 | 14.45 | 14.53 | 14.53 | -2.74% | 386,594 |
| Jun 18, 2025 | 15.05 | 15.29 | 14.82 | 14.94 | 14.94 | -1.39% | 382,606 |
| Jun 17, 2025 | 15.17 | 15.49 | 15.08 | 15.15 | 15.15 | -0.59% | 201,410 |
| Jun 16, 2025 | 15.25 | 15.69 | 15.08 | 15.24 | 15.24 | -1.23% | 410,493 |
| Jun 13, 2025 | 15.50 | 15.65 | 15.34 | 15.43 | 15.43 | -2.16% | 455,711 |
| Jun 12, 2025 | 16.49 | 16.65 | 15.55 | 15.77 | 15.77 | -2.29% | 666,252 |
| Jun 11, 2025 | 15.54 | 16.74 | 15.54 | 16.14 | 16.14 | 4.20% | 1,420,367 |
| Jun 10, 2025 | 15.34 | 15.60 | 15.16 | 15.49 | 15.49 | 1.97% | 680,821 |
| Jun 9, 2025 | 14.62 | 15.42 | 14.62 | 15.19 | 15.19 | 3.97% | 779,042 |
| Jun 6, 2025 | 14.65 | 14.88 | 14.40 | 14.61 | 14.61 | 0.27% | 339,553 |
| Jun 5, 2025 | 14.50 | 14.90 | 14.40 | 14.57 | 14.57 | 0.48% | 287,543 |
| Jun 4, 2025 | 14.30 | 14.65 | 14.11 | 14.50 | 14.50 | 1.90% | 376,735 |
| Jun 3, 2025 | 14.49 | 14.49 | 14.16 | 14.23 | 14.23 | -0.70% | 330,265 |
| Jun 2, 2025 | 14.30 | 14.60 | 14.22 | 14.33 | 14.33 | - | 472,818 |
| May 30, 2025 | 14.48 | 14.48 | 14.23 | 14.33 | 14.33 | -0.76% | 436,237 |
| May 29, 2025 | 14.55 | 14.95 | 14.30 | 14.44 | 14.44 | -0.14% | 364,428 |
| May 28, 2025 | 14.86 | 15.10 | 14.23 | 14.46 | 14.46 | -2.10% | 641,914 |
| May 27, 2025 | 15.15 | 15.15 | 14.68 | 14.77 | 14.77 | -1.01% | 352,349 |
| May 26, 2025 | 15.00 | 15.15 | 14.84 | 14.92 | 14.92 | -0.53% | 271,862 |