Alankit Limited (NSE:ALANKIT)
India · Delayed Price · Currency is INR 9.00
+0.02 (0.22%)
Apr 10, 2026, 3:29 PM IST
NSE:ALANKIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 8.98 | 9.15 | 8.91 | 9.00 | 9.00 | 0.22% | 172,594 |
| Apr 9, 2026 | 9.05 | 9.22 | 8.82 | 8.98 | 8.98 | -0.77% | 256,562 |
| Apr 8, 2026 | 9.16 | 9.46 | 8.80 | 9.05 | 9.05 | 3.19% | 539,656 |
| Apr 7, 2026 | 8.35 | 9.29 | 8.10 | 8.77 | 8.77 | 5.03% | 555,849 |
| Apr 6, 2026 | 7.91 | 8.46 | 7.81 | 8.35 | 8.35 | 5.56% | 531,495 |
| Apr 2, 2026 | 7.19 | 8.00 | 7.04 | 7.91 | 7.91 | 10.01% | 350,624 |
| Apr 1, 2026 | 7.00 | 7.66 | 6.85 | 7.19 | 7.19 | 5.43% | 583,192 |
| Mar 30, 2026 | 6.91 | 7.10 | 6.80 | 6.82 | 6.82 | -4.48% | 679,191 |
| Mar 27, 2026 | 7.45 | 7.48 | 7.10 | 7.14 | 7.14 | -4.67% | 839,358 |
| Mar 25, 2026 | 7.37 | 7.72 | 7.10 | 7.49 | 7.49 | 1.63% | 406,330 |
| Mar 24, 2026 | 7.64 | 7.64 | 7.23 | 7.37 | 7.37 | 3.66% | 302,529 |
| Mar 23, 2026 | 7.70 | 7.70 | 7.05 | 7.11 | 7.11 | -5.70% | 499,248 |
| Mar 20, 2026 | 7.80 | 7.89 | 7.38 | 7.54 | 7.54 | -1.82% | 455,454 |
| Mar 19, 2026 | 7.63 | 7.80 | 7.50 | 7.68 | 7.68 | 0.39% | 330,963 |
| Mar 18, 2026 | 7.53 | 7.80 | 7.53 | 7.65 | 7.65 | 1.19% | 508,123 |
| Mar 17, 2026 | 7.94 | 7.94 | 7.45 | 7.56 | 7.56 | -1.18% | 322,342 |
| Mar 16, 2026 | 7.98 | 7.98 | 7.51 | 7.65 | 7.65 | -2.55% | 328,649 |
| Mar 13, 2026 | 8.08 | 8.08 | 7.78 | 7.85 | 7.85 | -0.25% | 190,856 |
| Mar 12, 2026 | 7.62 | 7.97 | 7.62 | 7.87 | 7.87 | 0.25% | 203,122 |
| Mar 11, 2026 | 7.84 | 7.99 | 7.77 | 7.85 | 7.85 | 0.90% | 260,216 |
| Mar 10, 2026 | 7.93 | 8.06 | 7.50 | 7.78 | 7.78 | 0.91% | 341,977 |
| Mar 9, 2026 | 8.00 | 8.00 | 7.56 | 7.71 | 7.71 | -3.02% | 405,124 |
| Mar 6, 2026 | 8.24 | 8.24 | 7.88 | 7.95 | 7.95 | 0.51% | 190,262 |
| Mar 5, 2026 | 7.71 | 8.05 | 7.71 | 7.91 | 7.91 | 4.77% | 335,912 |
| Mar 4, 2026 | 7.85 | 8.11 | 7.49 | 7.55 | 7.55 | -5.15% | 905,776 |
| Mar 2, 2026 | 8.24 | 8.36 | 7.80 | 7.96 | 7.96 | -6.13% | 1,125,059 |
| Feb 27, 2026 | 8.69 | 8.84 | 8.42 | 8.48 | 8.48 | -2.19% | 636,035 |
| Feb 26, 2026 | 8.86 | 9.10 | 8.60 | 8.67 | 8.67 | -3.13% | 319,780 |
| Feb 25, 2026 | 9.24 | 9.40 | 8.36 | 8.95 | 8.95 | -3.03% | 289,350 |
| Feb 24, 2026 | 9.24 | 9.47 | 9.13 | 9.23 | 9.23 | 0.44% | 155,275 |
| Feb 23, 2026 | 9.00 | 9.49 | 9.00 | 9.19 | 9.19 | 0.22% | 249,138 |
| Feb 20, 2026 | 9.30 | 9.30 | 8.61 | 9.17 | 9.17 | - | 213,627 |
| Feb 19, 2026 | 9.50 | 9.50 | 9.05 | 9.17 | 9.17 | -1.93% | 132,888 |
| 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 |