Alankit Limited (NSE:ALANKIT)
India · Delayed Price · Currency is INR 7.96
+0.12 (1.53%)
Jul 22, 2026, 3:29 PM IST
NSE:ALANKIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 8.02 | 8.20 | 7.95 | 8.04 | 8.04 | 0.37% | 93,694 |
| Jul 14, 2026 | 8.01 | 8.10 | 8.01 | 8.01 | 8.01 | -0.74% | 71,881 |
| Jul 13, 2026 | 7.99 | 8.18 | 7.99 | 8.07 | 8.07 | -0.12% | 89,327 |
| Jul 10, 2026 | 8.05 | 8.14 | 7.98 | 8.08 | 8.08 | -0.12% | 115,546 |
| Jul 9, 2026 | 8.11 | 8.17 | 8.02 | 8.09 | 8.09 | 0.62% | 123,887 |
| Jul 8, 2026 | 8.10 | 8.26 | 8.00 | 8.04 | 8.04 | -0.74% | 118,287 |
| Jul 7, 2026 | 8.05 | 8.18 | 8.05 | 8.10 | 8.10 | -1.34% | 121,316 |
| Jul 6, 2026 | 8.15 | 8.27 | 8.10 | 8.21 | 8.21 | 0.98% | 218,086 |
| Jul 3, 2026 | 8.24 | 8.24 | 8.06 | 8.13 | 8.13 | 0.49% | 121,401 |
| Jul 2, 2026 | 8.25 | 8.30 | 8.06 | 8.09 | 8.09 | -0.74% | 149,728 |
| Jul 1, 2026 | 8.40 | 8.40 | 8.10 | 8.15 | 8.15 | -0.12% | 138,264 |
| Jun 30, 2026 | 8.40 | 8.40 | 8.15 | 8.16 | 8.16 | 0.49% | 76,280 |
| Jun 29, 2026 | 8.18 | 8.29 | 8.02 | 8.12 | 8.12 | -2.52% | 124,473 |
| Jun 25, 2026 | 8.28 | 8.45 | 8.25 | 8.33 | 8.33 | - | 85,804 |
| Jun 24, 2026 | 8.30 | 8.48 | 8.18 | 8.33 | 8.33 | 0.36% | 104,612 |
| Jun 23, 2026 | 8.48 | 8.70 | 8.18 | 8.30 | 8.30 | -2.01% | 97,438 |
| Jun 22, 2026 | 8.60 | 8.80 | 8.05 | 8.47 | 8.47 | -1.51% | 266,222 |
| Jun 19, 2026 | 8.50 | 8.82 | 8.50 | 8.60 | 8.60 | -0.58% | 169,960 |
| Jun 18, 2026 | 8.68 | 8.70 | 8.52 | 8.65 | 8.65 | 0.93% | 133,151 |
| Jun 17, 2026 | 8.57 | 8.59 | 8.39 | 8.57 | 8.57 | 2.51% | 143,465 |
| Jun 16, 2026 | 8.33 | 8.58 | 8.21 | 8.36 | 8.36 | 0.36% | 108,809 |
| Jun 15, 2026 | 8.35 | 8.58 | 8.22 | 8.33 | 8.33 | 1.83% | 282,681 |
| Jun 12, 2026 | 8.35 | 8.38 | 8.05 | 8.18 | 8.18 | 0.37% | 156,557 |
| Jun 11, 2026 | 8.02 | 8.38 | 8.02 | 8.15 | 8.15 | - | 113,230 |
| Jun 10, 2026 | 8.27 | 8.42 | 8.00 | 8.15 | 8.15 | -1.21% | 150,283 |
| Jun 9, 2026 | 8.47 | 8.47 | 8.05 | 8.25 | 8.25 | 0.49% | 142,557 |
| Jun 8, 2026 | 8.26 | 8.30 | 8.04 | 8.21 | 8.21 | -2.26% | 169,636 |
| Jun 5, 2026 | 8.78 | 8.78 | 8.37 | 8.40 | 8.40 | -1.75% | 136,315 |
| Jun 4, 2026 | 8.50 | 8.85 | 8.44 | 8.55 | 8.55 | -1.61% | 160,894 |
| Jun 3, 2026 | 8.59 | 8.74 | 8.38 | 8.69 | 8.69 | 3.21% | 113,325 |
| Jun 2, 2026 | 8.50 | 8.74 | 8.25 | 8.42 | 8.42 | -0.94% | 174,719 |
| Jun 1, 2026 | 8.67 | 8.88 | 8.45 | 8.50 | 8.50 | -1.62% | 189,944 |
| May 29, 2026 | 8.80 | 8.90 | 8.51 | 8.64 | 8.64 | -4.00% | 331,662 |
| May 27, 2026 | 9.29 | 9.45 | 8.97 | 9.00 | 9.00 | -3.12% | 274,663 |
| May 26, 2026 | 9.05 | 9.60 | 9.05 | 9.29 | 9.29 | 1.75% | 352,815 |
| May 25, 2026 | 8.62 | 9.24 | 8.60 | 9.13 | 9.13 | 5.79% | 281,203 |
| 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 |