Alankit Limited (NSE:ALANKIT)
India · Delayed Price · Currency is INR 8.06
+0.02 (0.25%)
Sep 24, 2026, 2:40 PM IST
NSE:ALANKIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.04 | 8.10 | 7.80 | 8.00 | - | -0.50% | 58,750 |
| Sep 23, 2026 | 7.80 | 8.16 | 7.80 | 8.04 | 8.04 | 1.26% | 53,018 |
| Sep 22, 2026 | 7.56 | 8.55 | 7.52 | 7.94 | 7.94 | 3.66% | 424,375 |
| Sep 21, 2026 | 7.74 | 7.80 | 7.36 | 7.66 | 7.66 | -1.03% | 129,953 |
| Sep 18, 2026 | 7.95 | 7.95 | 7.60 | 7.74 | 7.74 | 0.91% | 109,982 |
| Sep 17, 2026 | 7.90 | 8.00 | 7.60 | 7.67 | 7.67 | -0.90% | 172,109 |
| Sep 16, 2026 | 7.95 | 7.95 | 7.60 | 7.74 | 7.74 | -0.39% | 121,612 |
| Sep 15, 2026 | 8.00 | 8.00 | 7.70 | 7.77 | 7.77 | -1.77% | 78,407 |
| Sep 11, 2026 | 8.15 | 8.18 | 7.50 | 7.91 | 7.91 | -1.25% | 185,587 |
| Sep 10, 2026 | 8.18 | 8.22 | 7.90 | 8.01 | 8.01 | -0.12% | 82,978 |
| Sep 9, 2026 | 7.99 | 8.12 | 7.90 | 8.02 | 8.02 | 0.38% | 63,127 |
| Sep 8, 2026 | 8.04 | 8.23 | 7.85 | 7.99 | 7.99 | -2.08% | 95,801 |
| Sep 7, 2026 | 8.20 | 8.24 | 8.05 | 8.16 | 8.16 | 0.25% | 120,164 |
| Sep 4, 2026 | 8.05 | 8.19 | 7.95 | 8.14 | 8.14 | 1.50% | 76,587 |
| Sep 3, 2026 | 8.12 | 8.19 | 7.89 | 8.02 | 8.02 | 0.75% | 74,600 |
| Sep 2, 2026 | 8.10 | 8.16 | 7.85 | 7.96 | 7.96 | -1.36% | 82,889 |
| Sep 1, 2026 | 8.07 | 8.23 | 8.00 | 8.07 | 8.07 | -0.25% | 72,141 |
| Aug 31, 2026 | 8.21 | 8.28 | 8.06 | 8.09 | 8.09 | -0.49% | 58,779 |
| Aug 28, 2026 | 7.88 | 8.22 | 7.88 | 8.13 | 8.13 | 2.78% | 107,670 |
| Aug 27, 2026 | 8.25 | 8.25 | 7.71 | 7.91 | 7.91 | -1.86% | 66,759 |
| Aug 26, 2026 | 8.10 | 8.24 | 7.61 | 8.06 | 8.06 | -0.49% | 126,537 |
| Aug 25, 2026 | 8.11 | 8.20 | 8.01 | 8.10 | 8.10 | -0.12% | 83,755 |
| Aug 24, 2026 | 8.12 | 8.24 | 8.11 | 8.11 | 8.11 | -0.61% | 105,833 |
| Aug 21, 2026 | 8.37 | 8.37 | 8.08 | 8.16 | 8.16 | 0.12% | 121,089 |
| Aug 20, 2026 | 8.05 | 8.42 | 8.05 | 8.15 | 8.15 | -0.37% | 204,420 |
| Aug 19, 2026 | 8.13 | 8.31 | 8.11 | 8.18 | 8.18 | 0.62% | 62,941 |
| Aug 18, 2026 | 8.10 | 8.40 | 8.10 | 8.13 | 8.13 | -0.49% | 120,928 |
| Aug 17, 2026 | 8.46 | 8.47 | 8.10 | 8.17 | 8.17 | -1.45% | 90,745 |
| Aug 14, 2026 | 8.01 | 8.50 | 8.01 | 8.29 | 8.29 | 2.22% | 99,691 |
| Aug 13, 2026 | 8.30 | 8.38 | 8.05 | 8.11 | 8.11 | -1.34% | 65,929 |
| Aug 12, 2026 | 8.39 | 8.41 | 8.01 | 8.22 | 8.22 | 0.98% | 123,922 |
| Aug 11, 2026 | 8.44 | 8.66 | 7.76 | 8.14 | 8.14 | -3.44% | 257,713 |
| Aug 10, 2026 | 8.20 | 8.90 | 8.02 | 8.43 | 8.43 | 4.33% | 214,022 |
| Aug 7, 2026 | 8.10 | 8.17 | 7.93 | 8.08 | 8.08 | -0.12% | 84,358 |
| Aug 6, 2026 | 7.93 | 8.10 | 7.93 | 8.09 | 8.09 | 2.28% | 87,414 |
| Aug 5, 2026 | 7.71 | 8.10 | 7.70 | 7.91 | 7.91 | 1.28% | 155,454 |
| Aug 4, 2026 | 7.70 | 7.94 | 7.70 | 7.81 | 7.81 | 0.51% | 123,919 |
| Aug 3, 2026 | 7.90 | 7.90 | 7.62 | 7.77 | 7.77 | -0.13% | 103,580 |
| Jul 31, 2026 | 7.80 | 7.98 | 7.72 | 7.78 | 7.78 | -1.27% | 96,063 |
| Jul 30, 2026 | 7.89 | 7.94 | 7.81 | 7.88 | 7.88 | -0.13% | 63,415 |
| Jul 29, 2026 | 7.86 | 7.94 | 7.82 | 7.89 | 7.89 | 0.38% | 59,111 |
| Jul 28, 2026 | 7.90 | 7.98 | 7.84 | 7.86 | 7.86 | -0.25% | 126,393 |
| Jul 27, 2026 | 7.96 | 8.12 | 7.85 | 7.88 | 7.88 | -1.01% | 65,841 |
| Jul 24, 2026 | 7.90 | 8.06 | 7.75 | 7.96 | 7.96 | 0.76% | 38,370 |
| Jul 23, 2026 | 7.93 | 8.07 | 7.71 | 7.90 | 7.90 | -0.38% | 78,855 |
| Jul 22, 2026 | 7.80 | 8.25 | 7.72 | 7.93 | 7.93 | 1.15% | 63,272 |
| Jul 21, 2026 | 7.90 | 7.96 | 7.70 | 7.84 | 7.84 | -0.76% | 108,006 |
| Jul 20, 2026 | 7.94 | 8.25 | 7.82 | 7.90 | 7.90 | 0.25% | 66,563 |
| Jul 17, 2026 | 7.94 | 8.05 | 7.84 | 7.88 | 7.88 | -1.38% | 98,146 |
| Jul 16, 2026 | 8.10 | 8.10 | 7.95 | 7.99 | 7.99 | -0.62% | 102,768 |