Alcokraft Distilleries Limited (NSE:ALCODIS)
India · Delayed Price · Currency is INR 54.55
-10.40 (-16.01%)
At close: Mar 27, 2026
Alcokraft Distilleries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 63.00 | 63.00 | 54.10 | 54.55 | 54.55 | -16.01% | 51,875 |
| Mar 25, 2026 | 63.50 | 64.95 | 63.20 | 64.95 | 64.95 | 1.48% | 5,000 |
| Mar 24, 2026 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 3,750 |
| Mar 23, 2026 | 65.00 | 65.00 | 59.05 | 63.00 | 63.00 | -3.08% | 1,875 |
| Mar 20, 2026 | 65.00 | 66.30 | 65.00 | 65.00 | 65.00 | 1.01% | 9,375 |
| Mar 19, 2026 | 64.00 | 66.00 | 64.00 | 64.35 | 64.35 | -6.74% | 9,375 |
| Mar 16, 2026 | 74.50 | 74.50 | 69.00 | 69.00 | 69.00 | 2.99% | 3,125 |
| Mar 13, 2026 | 66.05 | 71.80 | 64.15 | 67.00 | 67.00 | -3.67% | 18,125 |
| Mar 12, 2026 | 68.15 | 70.00 | 68.15 | 69.55 | 69.55 | -3.40% | 5,000 |
| Mar 11, 2026 | 70.20 | 72.00 | 70.05 | 72.00 | 72.00 | -5.33% | 5,625 |
| Mar 6, 2026 | 74.00 | 76.10 | 74.00 | 76.05 | 76.05 | 2.77% | 1,875 |
| Mar 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 3,750 |
| Mar 2, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 1,875 |
| Feb 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | 625 |
| Feb 26, 2026 | 70.20 | 75.00 | 70.20 | 75.00 | 75.00 | -5.00% | 5,625 |
| Feb 25, 2026 | 72.00 | 80.80 | 70.30 | 78.95 | 78.95 | 9.65% | 5,625 |
| Feb 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -4.00% | 1,875 |
| Feb 23, 2026 | 70.60 | 75.00 | 70.60 | 75.00 | 75.00 | -2.60% | 1,875 |
| Feb 20, 2026 | 75.50 | 77.00 | 74.60 | 77.00 | 77.00 | 1.99% | 6,250 |
| Feb 19, 2026 | 78.00 | 78.00 | 74.50 | 75.50 | 75.50 | -4.61% | 5,000 |
| Feb 18, 2026 | 81.75 | 81.75 | 79.15 | 79.15 | 79.15 | -3.18% | 1,250 |
| Feb 17, 2026 | 80.00 | 82.00 | 80.00 | 81.75 | 81.75 | -3.60% | 4,375 |
| Feb 12, 2026 | 80.05 | 85.65 | 78.05 | 84.80 | 84.80 | -1.05% | 4,375 |
| Feb 11, 2026 | 85.85 | 85.85 | 85.70 | 85.70 | 85.70 | 3.32% | 1,250 |
| Feb 10, 2026 | 79.00 | 85.45 | 78.00 | 82.95 | 82.95 | 5.00% | 3,125 |
| Feb 9, 2026 | 79.95 | 79.95 | 79.00 | 79.00 | 79.00 | - | 1,875 |
| Feb 6, 2026 | 74.00 | 79.00 | 74.00 | 79.00 | 79.00 | 3.88% | 5,000 |
| Feb 5, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -4.94% | 625 |
| Feb 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 6.67% | 625 |
| Feb 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 625 |
| Jan 29, 2026 | 73.25 | 75.00 | 73.25 | 75.00 | 75.00 | -7.41% | 1,875 |
| Jan 27, 2026 | 76.05 | 81.00 | 76.05 | 81.00 | 81.00 | -4.20% | 2,500 |
| Jan 22, 2026 | 78.95 | 84.55 | 76.30 | 84.55 | 84.55 | 7.09% | 5,000 |
| Jan 21, 2026 | 76.05 | 78.95 | 76.05 | 78.95 | 78.95 | -3.43% | 1,875 |
| Jan 16, 2026 | 81.50 | 81.75 | 81.50 | 81.75 | 81.75 | -4.50% | 1,250 |
| Jan 14, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.47% | 625 |
| Jan 13, 2026 | 86.50 | 87.45 | 83.60 | 85.20 | 85.20 | -7.79% | 6,250 |
| Jan 7, 2026 | 88.30 | 92.45 | 88.30 | 92.40 | 92.40 | -2.12% | 5,000 |
| Jan 2, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - | 625 |
| Jan 1, 2026 | 93.15 | 94.85 | 92.10 | 94.40 | 94.40 | 1.83% | 5,000 |
| Dec 31, 2025 | 93.05 | 93.05 | 92.00 | 92.70 | 92.70 | 0.54% | 1,875 |
| Dec 30, 2025 | 92.65 | 92.65 | 92.20 | 92.20 | 92.20 | -0.49% | 1,250 |
| Dec 29, 2025 | 96.15 | 96.15 | 90.60 | 92.65 | 92.65 | -6.60% | 16,875 |
| Dec 26, 2025 | 96.90 | 99.20 | 96.10 | 99.20 | 99.20 | 2.32% | 4,375 |
| Dec 24, 2025 | 100.90 | 106.00 | 96.00 | 96.95 | 96.95 | -3.34% | 12,500 |
| Dec 23, 2025 | 100.00 | 100.90 | 98.00 | 100.30 | 100.30 | -2.10% | 5,625 |
| Dec 22, 2025 | 102.40 | 102.50 | 102.40 | 102.45 | 102.45 | 0.20% | 1,875 |
| Dec 19, 2025 | 103.00 | 103.00 | 102.00 | 102.25 | 102.25 | -3.54% | 2,500 |
| Dec 18, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | 1,250 |
| Dec 17, 2025 | 105.50 | 108.00 | 105.50 | 108.00 | 108.00 | 3.85% | 1,250 |