Alankit Limited (NSE:ALANKIT)
India · Delayed Price · Currency is INR 13.32
+0.30 (2.30%)
Sep 29, 2025, 3:29 PM IST
Alankit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 13.20 | 13.40 | 13.03 | 13.32 | 13.32 | 2.30% | 268,863 |
| Sep 26, 2025 | 13.20 | 13.20 | 12.95 | 13.02 | 13.02 | -1.51% | 277,559 |
| Sep 25, 2025 | 13.14 | 13.44 | 13.08 | 13.22 | 13.22 | 0.76% | 276,528 |
| Sep 24, 2025 | 13.41 | 13.45 | 13.08 | 13.12 | 13.12 | -2.16% | 604,703 |
| Sep 23, 2025 | 13.62 | 13.74 | 13.28 | 13.41 | 13.41 | -1.54% | 430,572 |
| Sep 22, 2025 | 13.60 | 13.68 | 13.41 | 13.62 | 13.62 | 1.49% | 237,416 |
| Sep 19, 2025 | 13.76 | 13.80 | 13.38 | 13.42 | 13.42 | -1.47% | 642,067 |
| Sep 18, 2025 | 13.66 | 13.84 | 13.50 | 13.62 | 13.62 | -0.07% | 390,718 |
| Sep 17, 2025 | 13.85 | 13.97 | 13.48 | 13.63 | 13.63 | -0.73% | 760,213 |
| Sep 16, 2025 | 13.92 | 14.16 | 13.67 | 13.73 | 13.73 | -1.36% | 504,366 |
| Sep 15, 2025 | 13.90 | 14.06 | 13.86 | 13.92 | 13.92 | 0.14% | 227,925 |
| Sep 12, 2025 | 13.96 | 14.12 | 13.83 | 13.90 | 13.90 | -0.22% | 198,888 |
| Sep 11, 2025 | 13.91 | 14.16 | 13.90 | 13.93 | 13.93 | -0.21% | 188,593 |
| Sep 10, 2025 | 13.98 | 14.16 | 13.94 | 13.96 | 13.96 | -0.14% | 155,480 |
| Sep 9, 2025 | 14.01 | 14.17 | 13.93 | 13.98 | 13.98 | 0.07% | 139,822 |
| Sep 8, 2025 | 13.96 | 14.28 | 13.91 | 13.97 | 13.97 | 0.07% | 129,925 |
| Sep 5, 2025 | 14.00 | 14.29 | 13.85 | 13.96 | 13.96 | -0.92% | 295,010 |
| Sep 4, 2025 | 13.90 | 14.30 | 13.90 | 14.09 | 14.09 | 0.79% | 180,942 |
| Sep 3, 2025 | 14.10 | 14.32 | 13.92 | 13.98 | 13.98 | -0.71% | 323,696 |
| Sep 2, 2025 | 14.01 | 14.36 | 14.00 | 14.08 | 14.08 | 0.93% | 249,962 |
| Sep 1, 2025 | 14.04 | 14.37 | 13.74 | 13.95 | 13.95 | -0.64% | 299,157 |
| Aug 29, 2025 | 14.49 | 14.49 | 13.83 | 14.04 | 14.04 | -0.64% | 195,152 |
| Aug 28, 2025 | 14.24 | 14.24 | 13.94 | 14.13 | 14.13 | -0.77% | 169,847 |
| Aug 26, 2025 | 14.39 | 14.39 | 14.16 | 14.24 | 14.24 | -0.14% | 97,214 |
| Aug 25, 2025 | 14.37 | 14.75 | 14.18 | 14.26 | 14.26 | -0.35% | 219,778 |
| Aug 22, 2025 | 14.78 | 14.78 | 14.25 | 14.31 | 14.31 | -2.52% | 224,053 |
| Aug 21, 2025 | 14.60 | 14.92 | 14.45 | 14.68 | 14.68 | 0.69% | 155,287 |
| Aug 20, 2025 | 14.90 | 14.94 | 14.30 | 14.58 | 14.58 | 0.69% | 329,202 |
| Aug 19, 2025 | 14.84 | 14.84 | 14.25 | 14.48 | 14.48 | -0.34% | 280,964 |
| Aug 18, 2025 | 14.55 | 14.91 | 14.46 | 14.53 | 14.53 | -2.61% | 373,025 |
| Aug 14, 2025 | 14.61 | 15.04 | 14.58 | 14.92 | 14.92 | 0.67% | 111,464 |
| Aug 13, 2025 | 15.00 | 15.13 | 14.73 | 14.82 | 14.82 | 0.61% | 89,169 |
| Aug 12, 2025 | 14.50 | 14.99 | 14.50 | 14.73 | 14.73 | -0.74% | 188,586 |
| Aug 11, 2025 | 14.97 | 15.00 | 14.70 | 14.84 | 14.84 | -0.87% | 139,621 |
| Aug 8, 2025 | 15.19 | 15.19 | 14.73 | 14.97 | 14.97 | 0.60% | 250,526 |
| Aug 7, 2025 | 14.70 | 15.14 | 14.35 | 14.88 | 14.88 | -0.20% | 262,537 |
| Aug 6, 2025 | 15.13 | 15.25 | 14.80 | 14.91 | 14.91 | -1.19% | 241,754 |
| Aug 5, 2025 | 15.30 | 15.60 | 14.97 | 15.09 | 15.09 | -1.44% | 160,164 |
| Aug 4, 2025 | 15.33 | 15.65 | 15.01 | 15.31 | 15.31 | -0.13% | 186,195 |
| 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 |