Alankit Limited (NSE:ALANKIT)
India · Delayed Price · Currency is INR 8.60
-0.05 (-0.58%)
Jun 19, 2026, 3:29 PM IST
NSE:ALANKIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |