Alankit Limited (NSE:ALANKIT)
India · Delayed Price · Currency is INR 8.90
+0.27 (3.13%)
May 25, 2026, 9:50 AM IST
NSE:ALANKIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.80 | 8.80 | 8.51 | 8.63 | 8.63 | 0.12% | 68,238 |
| May 21, 2026 | 8.55 | 8.81 | 8.55 | 8.62 | 8.62 | 0.12% | 94,765 |
| May 20, 2026 | 8.48 | 8.74 | 8.38 | 8.61 | 8.61 | -0.12% | 80,294 |
| May 19, 2026 | 8.60 | 8.85 | 8.05 | 8.62 | 8.62 | -0.35% | 255,569 |
| May 18, 2026 | 8.93 | 9.06 | 8.61 | 8.65 | 8.65 | -2.48% | 95,954 |
| May 15, 2026 | 8.83 | 8.97 | 8.60 | 8.87 | 8.87 | 0.91% | 61,794 |
| May 14, 2026 | 8.67 | 8.90 | 8.60 | 8.79 | 8.79 | 0.92% | 86,630 |
| May 13, 2026 | 8.71 | 8.98 | 8.64 | 8.71 | 8.71 | -2.57% | 192,430 |
| May 12, 2026 | 9.09 | 9.70 | 8.90 | 8.94 | 8.94 | -3.66% | 194,142 |
| May 11, 2026 | 9.31 | 9.37 | 9.20 | 9.28 | 9.28 | -0.43% | 119,169 |
| May 8, 2026 | 9.49 | 9.49 | 9.20 | 9.32 | 9.32 | -1.06% | 161,661 |
| May 7, 2026 | 9.25 | 9.45 | 9.22 | 9.42 | 9.42 | 1.51% | 183,970 |
| May 6, 2026 | 9.20 | 9.35 | 9.20 | 9.28 | 9.28 | 1.42% | 129,715 |
| May 5, 2026 | 9.27 | 9.35 | 9.06 | 9.15 | 9.15 | -1.08% | 128,593 |
| May 4, 2026 | 9.12 | 9.34 | 9.12 | 9.25 | 9.25 | 0.33% | 158,387 |
| Apr 30, 2026 | 9.36 | 9.36 | 9.05 | 9.22 | 9.22 | -1.07% | 119,201 |
| Apr 29, 2026 | 9.45 | 9.45 | 9.29 | 9.32 | 9.32 | 0.54% | 143,043 |
| Apr 28, 2026 | 9.38 | 9.38 | 9.21 | 9.27 | 9.27 | 0.22% | 148,914 |
| Apr 27, 2026 | 9.32 | 9.39 | 9.23 | 9.25 | 9.25 | -0.75% | 140,252 |
| Apr 24, 2026 | 9.40 | 9.40 | 9.22 | 9.32 | 9.32 | 0.76% | 122,273 |
| Apr 23, 2026 | 9.30 | 9.33 | 9.11 | 9.25 | 9.25 | -1.18% | 182,310 |
| Apr 22, 2026 | 9.39 | 9.39 | 9.22 | 9.36 | 9.36 | 0.32% | 176,868 |
| Apr 21, 2026 | 9.34 | 9.48 | 9.31 | 9.33 | 9.33 | -0.11% | 218,429 |
| Apr 20, 2026 | 9.72 | 9.72 | 9.30 | 9.34 | 9.34 | -1.58% | 205,852 |
| Apr 17, 2026 | 9.46 | 9.55 | 9.01 | 9.49 | 9.49 | 2.59% | 387,970 |
| Apr 16, 2026 | 9.15 | 9.39 | 9.15 | 9.25 | 9.25 | 1.09% | 246,001 |
| Apr 15, 2026 | 9.00 | 9.34 | 8.88 | 9.15 | 9.15 | 3.86% | 310,265 |
| Apr 13, 2026 | 9.19 | 9.19 | 8.50 | 8.81 | 8.81 | -2.11% | 195,506 |
| 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 |