Alcokraft Distilleries Limited (NSE:ALCODIS)
India · Delayed Price · Currency is INR 70.00
-3.00 (-4.11%)
At close: May 29, 2026
Alcokraft Distilleries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 70.15 | 70.15 | 70.00 | 70.00 | 70.00 | -4.11% | 1,875 |
| May 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.27% | 625 |
| May 26, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.14% | 625 |
| May 25, 2026 | 73.00 | 73.00 | 72.80 | 72.90 | 72.90 | -4.08% | 2,500 |
| May 21, 2026 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | -3.31% | 3,125 |
| May 20, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | 625 |
| May 14, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -1.19% | 625 |
| May 12, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -4.96% | 3,750 |
| May 11, 2026 | 78.40 | 83.70 | 78.15 | 83.70 | 83.70 | 1.76% | 1,875 |
| May 8, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -0.30% | 625 |
| May 6, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 625 |
| May 4, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | -0.60% | 1,875 |
| Apr 30, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.75% | 625 |
| Apr 29, 2026 | 80.00 | 83.00 | 80.00 | 80.00 | 80.00 | -2.79% | 4,375 |
| Apr 28, 2026 | 83.05 | 83.05 | 82.30 | 82.30 | 82.30 | -4.41% | 1,875 |
| Apr 27, 2026 | 88.00 | 88.00 | 86.00 | 86.10 | 86.10 | -4.60% | 2,500 |
| Apr 24, 2026 | 96.80 | 96.80 | 89.40 | 90.25 | 90.25 | -4.09% | 4,375 |
| Apr 23, 2026 | 92.75 | 94.15 | 92.75 | 94.10 | 94.10 | 4.91% | 7,500 |
| Apr 22, 2026 | 81.20 | 89.70 | 81.20 | 89.70 | 89.70 | 4.97% | 5,000 |
| Apr 21, 2026 | 86.00 | 88.65 | 85.45 | 85.45 | 85.45 | -0.64% | 2,500 |
| Apr 20, 2026 | 80.00 | 91.80 | 80.00 | 86.00 | 86.00 | 4.88% | 3,125 |
| Apr 17, 2026 | 76.05 | 82.00 | 76.05 | 82.00 | 82.00 | 2.50% | 1,250 |
| Apr 15, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 1,250 |
| Apr 13, 2026 | 72.00 | 85.00 | 70.55 | 79.00 | 79.00 | 2.60% | 11,250 |
| Apr 10, 2026 | 70.50 | 77.00 | 70.50 | 77.00 | 77.00 | 8.99% | 3,125 |
| Apr 9, 2026 | 66.00 | 72.00 | 66.00 | 70.65 | 70.65 | 13.77% | 5,000 |
| Apr 7, 2026 | 60.50 | 62.10 | 60.50 | 62.10 | 62.10 | -2.20% | 1,250 |
| Apr 6, 2026 | 58.45 | 64.90 | 55.20 | 63.50 | 63.50 | 8.64% | 6,875 |
| Apr 2, 2026 | 52.70 | 58.45 | 52.70 | 58.45 | 58.45 | -0.26% | 2,500 |
| Apr 1, 2026 | 52.00 | 58.90 | 52.00 | 58.60 | 58.60 | 18.74% | 8,125 |
| Mar 30, 2026 | 55.50 | 55.50 | 49.00 | 49.35 | 49.35 | -9.53% | 11,875 |
| 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 |