Alcokraft Distilleries Limited (NSE:ALCODIS)
India · Delayed Price · Currency is INR 61.95
-2.95 (-4.55%)
At close: Sep 29, 2026
Alcokraft Distilleries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 62.10 | 62.10 | 61.90 | 61.95 | 61.95 | -4.55% | 2,500 |
| Sep 28, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.15% | 625 |
| Sep 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 625 |
| Sep 18, 2026 | 66.30 | 66.30 | 62.60 | 65.00 | 65.00 | -2.84% | 4,375 |
| Sep 17, 2026 | 68.10 | 68.10 | 65.10 | 66.90 | 66.90 | -4.43% | 3,125 |
| Sep 16, 2026 | 65.00 | 70.00 | 65.00 | 70.00 | 70.00 | -5.41% | 1,250 |
| Sep 15, 2026 | 74.30 | 74.30 | 74.00 | 74.00 | 74.00 | 8.82% | 1,250 |
| Sep 10, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | 625 |
| Sep 7, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.15% | 625 |
| Sep 4, 2026 | 65.05 | 70.75 | 65.05 | 68.40 | 68.40 | -4.80% | 4,375 |
| Sep 3, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 5.97% | 625 |
| Sep 1, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.30% | 625 |
| Aug 31, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -2.03% | 625 |
| Aug 28, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 625 |
| Aug 27, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 5,625 |
| Aug 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | 625 |
| Aug 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.21% | 625 |
| Aug 24, 2026 | 62.50 | 68.00 | 62.00 | 65.25 | 65.25 | 2.76% | 16,250 |
| Aug 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 8,125 |
| Aug 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 1,250 |
| Aug 17, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 4.01% | 625 |
| Aug 14, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -9.69% | 625 |
| Aug 12, 2026 | 68.05 | 68.05 | 67.60 | 67.60 | 67.60 | -1.17% | 1,250 |
| Aug 3, 2026 | 66.00 | 70.00 | 66.00 | 68.40 | 68.40 | -9.94% | 6,250 |
| Jul 31, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - | 625 |
| Jul 29, 2026 | 65.55 | 75.95 | 65.55 | 75.95 | 75.95 | 1.40% | 3,750 |
| Jul 28, 2026 | 75.00 | 75.00 | 74.90 | 74.90 | 74.90 | 5.49% | 1,250 |
| Jul 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 4.34% | 625 |
| Jul 21, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -2.86% | 625 |
| Jul 15, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - | 625 |
| Jul 8, 2026 | 73.50 | 73.50 | 70.05 | 70.05 | 70.05 | -4.69% | 3,125 |
| Jul 6, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.93% | 625 |
| Jul 2, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 4.24% | 625 |
| Jul 1, 2026 | 68.55 | 71.90 | 68.55 | 71.90 | 71.90 | 4.96% | 1,875 |
| Jun 30, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -4.86% | 625 |
| Jun 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.23% | 625 |
| Jun 22, 2026 | 71.00 | 74.40 | 71.00 | 74.40 | 74.40 | 4.79% | 2,500 |
| Jun 19, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 625 |
| Jun 18, 2026 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | -2.74% | 1,875 |
| Jun 17, 2026 | 69.10 | 73.00 | 69.10 | 73.00 | 73.00 | 3.55% | 1,875 |
| Jun 12, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -4.08% | 625 |
| Jun 11, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 5.00% | 1,875 |
| Jun 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.05% | 1,250 |
| Jun 9, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | 1,250 |
| Jun 5, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -1.37% | 625 |
| Jun 4, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 4.95% | 2,500 |
| Jun 3, 2026 | 73.40 | 73.40 | 69.75 | 69.75 | 69.75 | -4.97% | 1,250 |
| Jun 2, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 4.93% | 625 |
| Jun 1, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -0.07% | 625 |
| May 29, 2026 | 70.15 | 70.15 | 70.00 | 70.00 | 70.00 | -4.11% | 1,875 |