Alankit Limited (NSE:ALANKIT)
India · Delayed Price · Currency is INR 8.21
+0.15 (1.86%)
Nov 11, 2026, 2:03 PM IST
NSE:ALANKIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.06 | 8.35 | 8.05 | 8.21 | 8.21 | 1.86% | 143,794 |
| Nov 9, 2026 | 8.04 | 8.17 | 7.88 | 8.06 | 8.06 | -0.12% | 157,205 |
| Nov 8, 2026 | 7.85 | 8.16 | 7.70 | 8.07 | 8.07 | 2.28% | 60,497 |
| Nov 6, 2026 | 7.64 | 8.88 | 7.62 | 7.89 | 7.89 | 3.14% | 232,558 |
| Nov 5, 2026 | 7.50 | 7.92 | 7.28 | 7.65 | 7.65 | 3.52% | 286,671 |
| Nov 4, 2026 | 7.40 | 7.49 | 7.06 | 7.39 | 7.39 | 1.23% | 94,886 |
| Nov 3, 2026 | 7.29 | 7.56 | 7.01 | 7.30 | 7.30 | 2.10% | 247,758 |
| Nov 2, 2026 | 7.10 | 7.25 | 7.05 | 7.15 | 7.15 | 0.70% | 47,231 |
| Oct 30, 2026 | 7.24 | 7.24 | 7.02 | 7.10 | 7.10 | -1.11% | 87,490 |
| Oct 29, 2026 | 7.24 | 7.29 | 7.10 | 7.18 | 7.18 | 1.13% | 113,031 |
| Oct 28, 2026 | 7.00 | 7.20 | 6.80 | 7.10 | 7.10 | 1.00% | 143,479 |
| Oct 27, 2026 | 6.85 | 7.15 | 6.85 | 7.03 | 7.03 | 1.74% | 88,113 |
| Oct 26, 2026 | 6.83 | 6.95 | 6.41 | 6.91 | 6.91 | 0.73% | 194,548 |
| Oct 23, 2026 | 7.05 | 7.05 | 6.61 | 6.86 | 6.86 | -0.72% | 167,567 |
| Oct 22, 2026 | 7.03 | 7.15 | 6.41 | 6.91 | 6.91 | -1.85% | 279,201 |
| Oct 21, 2026 | 7.05 | 7.24 | 6.95 | 7.04 | 7.04 | -1.26% | 182,909 |
| Oct 19, 2026 | 7.38 | 7.38 | 6.97 | 7.13 | 7.13 | -1.52% | 144,114 |
| Oct 16, 2026 | 7.21 | 7.36 | 7.20 | 7.24 | 7.24 | 0.56% | 95,603 |
| Oct 15, 2026 | 7.25 | 7.80 | 7.10 | 7.20 | 7.20 | -0.55% | 109,223 |
| Oct 14, 2026 | 7.36 | 7.39 | 7.05 | 7.24 | 7.24 | -0.41% | 94,999 |
| Oct 13, 2026 | 7.30 | 7.84 | 7.21 | 7.27 | 7.27 | 0.83% | 219,652 |
| Oct 12, 2026 | 7.40 | 7.75 | 6.00 | 7.21 | 7.21 | -3.74% | 640,231 |
| Oct 9, 2026 | 7.61 | 7.85 | 7.40 | 7.49 | 7.49 | -1.45% | 175,439 |
| Oct 8, 2026 | 7.59 | 7.85 | 7.58 | 7.60 | 7.60 | -1.43% | 159,157 |
| Oct 7, 2026 | 7.58 | 8.25 | 7.55 | 7.71 | 7.71 | 1.72% | 177,413 |
| Oct 6, 2026 | 7.66 | 7.84 | 7.42 | 7.58 | 7.58 | -0.39% | 117,495 |
| Oct 5, 2026 | 7.67 | 7.85 | 7.50 | 7.61 | 7.61 | -0.52% | 96,028 |
| Oct 1, 2026 | 7.74 | 7.85 | 7.50 | 7.65 | 7.65 | -2.30% | 111,640 |
| Sep 30, 2026 | 7.68 | 7.94 | 7.56 | 7.83 | 7.83 | 3.57% | 128,910 |
| Sep 29, 2026 | 7.72 | 7.79 | 7.50 | 7.56 | 7.56 | -2.07% | 101,890 |
| Sep 28, 2026 | 7.97 | 7.97 | 7.62 | 7.72 | 7.72 | -1.66% | 69,117 |
| Sep 25, 2026 | 7.92 | 8.10 | 7.71 | 7.85 | 7.85 | -0.76% | 129,468 |
| Sep 24, 2026 | 8.04 | 8.10 | 7.80 | 7.91 | 7.91 | -1.62% | 80,891 |
| 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 |