Alankit Limited (NSE:ALANKIT)
India · Delayed Price · Currency is INR 9.30
-0.05 (-0.53%)
Feb 19, 2026, 3:30 PM IST
Alankit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 9.31 | 9.50 | 9.20 | 9.35 | 9.35 | 0.54% | 153,139 |
| Feb 17, 2026 | 9.16 | 9.51 | 9.16 | 9.30 | 9.30 | 1.97% | 196,418 |
| Feb 16, 2026 | 9.22 | 9.44 | 9.07 | 9.12 | 9.12 | -1.72% | 211,540 |
| Feb 13, 2026 | 9.48 | 9.51 | 9.25 | 9.28 | 9.28 | -2.01% | 201,699 |
| Feb 12, 2026 | 9.51 | 9.77 | 9.45 | 9.47 | 9.47 | -0.21% | 442,790 |
| Feb 11, 2026 | 9.55 | 9.77 | 9.43 | 9.49 | 9.49 | -0.42% | 285,132 |
| Feb 10, 2026 | 9.50 | 9.74 | 9.48 | 9.53 | 9.53 | 0.42% | 289,353 |
| Feb 9, 2026 | 9.43 | 9.63 | 9.40 | 9.49 | 9.49 | 0.85% | 359,483 |
| Feb 6, 2026 | 9.60 | 9.80 | 9.35 | 9.41 | 9.41 | -1.98% | 101,109 |
| Feb 5, 2026 | 9.65 | 9.79 | 9.53 | 9.60 | 9.60 | -0.52% | 101,497 |
| Feb 4, 2026 | 9.52 | 9.75 | 9.50 | 9.65 | 9.65 | 0.31% | 340,784 |
| Feb 3, 2026 | 9.95 | 9.95 | 9.56 | 9.62 | 9.62 | 0.31% | 320,310 |
| Feb 2, 2026 | 9.45 | 9.88 | 9.15 | 9.59 | 9.59 | 1.48% | 207,744 |
| Feb 1, 2026 | 9.32 | 9.89 | 9.14 | 9.45 | 9.45 | 1.39% | 198,817 |
| Jan 30, 2026 | 9.35 | 9.66 | 9.11 | 9.32 | 9.32 | -0.53% | 247,986 |
| Jan 29, 2026 | 9.60 | 9.79 | 9.31 | 9.37 | 9.37 | -2.80% | 208,501 |
| Jan 28, 2026 | 9.44 | 9.69 | 9.08 | 9.64 | 9.64 | 6.28% | 179,937 |
| Jan 27, 2026 | 9.78 | 9.99 | 9.00 | 9.07 | 9.07 | -7.16% | 543,571 |
| Jan 23, 2026 | 10.00 | 10.10 | 9.65 | 9.77 | 9.77 | 0.93% | 361,732 |
| Jan 22, 2026 | 9.00 | 9.89 | 8.91 | 9.68 | 9.68 | 9.38% | 562,632 |
| Jan 21, 2026 | 9.37 | 9.50 | 8.76 | 8.85 | 8.85 | -5.75% | 769,199 |
| Jan 20, 2026 | 9.79 | 9.80 | 9.30 | 9.39 | 9.39 | -4.48% | 425,561 |
| Jan 19, 2026 | 10.12 | 10.12 | 9.75 | 9.83 | 9.83 | -2.67% | 286,995 |
| Jan 16, 2026 | 10.12 | 10.45 | 10.02 | 10.10 | 10.10 | -0.30% | 194,888 |
| Jan 14, 2026 | 10.35 | 10.45 | 9.99 | 10.13 | 10.13 | -2.31% | 272,488 |
| Jan 13, 2026 | 10.39 | 10.75 | 10.30 | 10.37 | 10.37 | -0.19% | 176,034 |
| Jan 12, 2026 | 10.67 | 10.67 | 10.31 | 10.39 | 10.39 | -0.57% | 242,937 |
| Jan 9, 2026 | 10.51 | 10.72 | 10.38 | 10.45 | 10.45 | -0.85% | 256,389 |
| Jan 8, 2026 | 10.65 | 10.74 | 10.43 | 10.54 | 10.54 | -0.94% | 122,328 |
| Jan 7, 2026 | 10.71 | 10.81 | 10.61 | 10.64 | 10.64 | -0.84% | 236,391 |
| Jan 6, 2026 | 10.66 | 10.92 | 10.64 | 10.73 | 10.73 | -0.83% | 135,028 |
| Jan 5, 2026 | 10.91 | 10.91 | 10.73 | 10.82 | 10.82 | -0.46% | 106,110 |
| Jan 2, 2026 | 10.71 | 10.93 | 10.71 | 10.87 | 10.87 | 0.93% | 150,607 |
| Jan 1, 2026 | 10.85 | 10.92 | 10.71 | 10.77 | 10.77 | -0.28% | 136,105 |
| Dec 31, 2025 | 10.83 | 11.01 | 10.76 | 10.80 | 10.80 | - | 206,339 |
| Dec 30, 2025 | 10.58 | 10.94 | 10.58 | 10.80 | 10.80 | 0.93% | 228,561 |
| Dec 29, 2025 | 10.85 | 10.96 | 10.60 | 10.70 | 10.70 | -1.47% | 180,036 |
| Dec 26, 2025 | 11.15 | 11.20 | 10.80 | 10.86 | 10.86 | -0.46% | 224,736 |
| Dec 24, 2025 | 10.79 | 11.02 | 10.70 | 10.91 | 10.91 | 1.11% | 130,336 |
| Dec 23, 2025 | 10.88 | 10.88 | 10.66 | 10.79 | 10.79 | 0.75% | 165,896 |
| Dec 22, 2025 | 10.79 | 10.90 | 10.63 | 10.71 | 10.71 | -0.28% | 161,593 |
| Dec 19, 2025 | 10.79 | 10.83 | 10.51 | 10.74 | 10.74 | 1.90% | 124,450 |
| Dec 18, 2025 | 10.74 | 10.74 | 10.50 | 10.54 | 10.54 | -0.57% | 114,931 |
| Dec 17, 2025 | 10.90 | 10.90 | 10.53 | 10.60 | 10.60 | -1.30% | 260,067 |
| Dec 16, 2025 | 10.90 | 11.08 | 10.67 | 10.74 | 10.74 | -2.19% | 256,545 |
| Dec 15, 2025 | 10.95 | 11.60 | 10.80 | 10.98 | 10.98 | -0.09% | 218,009 |
| Dec 12, 2025 | 10.96 | 11.40 | 10.87 | 10.99 | 10.99 | 0.27% | 210,691 |
| Dec 11, 2025 | 10.50 | 11.06 | 10.45 | 10.96 | 10.96 | 3.89% | 265,482 |
| Dec 10, 2025 | 10.66 | 10.99 | 10.40 | 10.55 | 10.55 | -2.04% | 117,774 |
| Dec 9, 2025 | 10.63 | 10.88 | 10.38 | 10.77 | 10.77 | 0.94% | 225,843 |