Alok Industries Limited (NSE:ALOKINDS)
India · Delayed Price · Currency is INR 17.41
+0.02 (0.12%)
Aug 29, 2025, 3:30 PM IST
Alok Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.40 | 17.80 | 17.34 | 17.41 | 17.41 | 0.12% | 5,185,983 |
| Aug 28, 2025 | 16.90 | 17.58 | 16.80 | 17.39 | 17.39 | -1.31% | 6,207,529 |
| Aug 26, 2025 | 18.00 | 18.09 | 17.55 | 17.62 | 17.62 | -2.38% | 3,288,749 |
| Aug 25, 2025 | 18.22 | 18.41 | 17.90 | 18.05 | 18.05 | -0.77% | 3,102,544 |
| Aug 22, 2025 | 18.28 | 18.42 | 18.15 | 18.19 | 18.19 | -0.55% | 2,994,756 |
| Aug 21, 2025 | 18.66 | 18.78 | 18.25 | 18.29 | 18.29 | -1.98% | 3,688,087 |
| Aug 20, 2025 | 18.75 | 18.86 | 18.53 | 18.66 | 18.66 | -0.32% | 4,897,990 |
| Aug 19, 2025 | 18.00 | 18.95 | 17.99 | 18.72 | 18.72 | 4.00% | 10,101,954 |
| Aug 18, 2025 | 18.08 | 18.28 | 17.91 | 18.00 | 18.00 | 0.84% | 6,278,425 |
| Aug 14, 2025 | 17.80 | 17.94 | 17.70 | 17.85 | 17.85 | 0.17% | 3,652,317 |
| Aug 13, 2025 | 17.78 | 17.98 | 17.65 | 17.82 | 17.82 | 0.45% | 5,998,846 |
| Aug 12, 2025 | 17.98 | 18.24 | 17.62 | 17.74 | 17.74 | -1.55% | 5,767,776 |
| Aug 11, 2025 | 18.08 | 18.18 | 17.70 | 18.02 | 18.02 | -0.33% | 5,654,505 |
| Aug 8, 2025 | 18.07 | 18.39 | 17.97 | 18.08 | 18.08 | 0.06% | 7,475,566 |
| Aug 7, 2025 | 18.39 | 18.39 | 17.78 | 18.07 | 18.07 | -2.17% | 8,579,228 |
| Aug 6, 2025 | 18.66 | 18.84 | 18.40 | 18.47 | 18.47 | -1.81% | 6,342,404 |
| Aug 5, 2025 | 18.95 | 19.11 | 18.55 | 18.81 | 18.81 | -0.84% | 6,571,743 |
| Aug 4, 2025 | 18.75 | 19.10 | 18.45 | 18.97 | 18.97 | 1.44% | 6,422,623 |
| Aug 1, 2025 | 18.99 | 19.11 | 18.60 | 18.70 | 18.70 | -1.58% | 7,109,524 |
| Jul 31, 2025 | 19.00 | 19.39 | 18.64 | 19.00 | 19.00 | -2.56% | 9,237,096 |
| Jul 30, 2025 | 19.61 | 19.99 | 19.40 | 19.50 | 19.50 | 0.41% | 7,461,500 |
| Jul 29, 2025 | 19.49 | 19.64 | 19.20 | 19.42 | 19.42 | -0.97% | 7,838,884 |
| Jul 28, 2025 | 19.90 | 20.13 | 19.45 | 19.61 | 19.61 | -1.70% | 7,731,996 |
| Jul 25, 2025 | 20.40 | 20.43 | 19.80 | 19.95 | 19.95 | -2.30% | 9,781,520 |
| Jul 24, 2025 | 20.50 | 20.62 | 20.21 | 20.42 | 20.42 | 0.10% | 8,798,117 |
| Jul 23, 2025 | 20.45 | 20.54 | 20.26 | 20.40 | 20.40 | -0.20% | 8,610,848 |
| Jul 22, 2025 | 20.65 | 20.79 | 20.25 | 20.44 | 20.44 | -0.39% | 13,306,796 |
| Jul 21, 2025 | 20.70 | 20.75 | 20.06 | 20.52 | 20.52 | -1.44% | 17,643,686 |
| Jul 18, 2025 | 21.00 | 21.29 | 20.63 | 20.82 | 20.82 | -5.54% | 49,598,926 |
| Jul 17, 2025 | 20.97 | 23.25 | 20.79 | 22.04 | 22.04 | 6.01% | 274,183,070 |
| Jul 16, 2025 | 20.85 | 21.11 | 20.61 | 20.79 | 20.79 | 0.14% | 11,114,886 |
| Jul 15, 2025 | 20.91 | 21.24 | 20.64 | 20.76 | 20.76 | -0.29% | 12,854,555 |
| Jul 14, 2025 | 20.79 | 21.09 | 20.42 | 20.82 | 20.82 | 0.14% | 17,275,434 |
| Jul 11, 2025 | 21.30 | 21.59 | 20.63 | 20.79 | 20.79 | -2.81% | 15,989,233 |
| Jul 10, 2025 | 22.00 | 22.19 | 21.26 | 21.39 | 21.39 | -2.02% | 26,872,194 |
| Jul 9, 2025 | 22.00 | 22.14 | 21.51 | 21.83 | 21.83 | -1.36% | 42,947,055 |
| Jul 8, 2025 | 20.28 | 23.50 | 20.21 | 22.13 | 22.13 | 9.99% | 438,429,190 |
| Jul 7, 2025 | 20.09 | 20.39 | 20.00 | 20.12 | 20.12 | -0.10% | 5,285,273 |
| Jul 4, 2025 | 20.20 | 20.40 | 20.02 | 20.14 | 20.14 | -0.44% | 5,299,713 |
| Jul 3, 2025 | 20.60 | 20.69 | 20.05 | 20.23 | 20.23 | -1.65% | 8,341,230 |
| Jul 2, 2025 | 20.20 | 20.83 | 19.90 | 20.57 | 20.57 | 1.68% | 9,147,076 |
| Jul 1, 2025 | 20.44 | 20.54 | 19.95 | 20.23 | 20.23 | -0.93% | 7,567,325 |
| Jun 30, 2025 | 20.57 | 20.69 | 20.30 | 20.42 | 20.42 | -0.34% | 7,541,854 |
| Jun 27, 2025 | 20.50 | 20.64 | 20.15 | 20.49 | 20.49 | 0.59% | 13,574,326 |
| Jun 26, 2025 | 19.55 | 21.53 | 19.55 | 20.37 | 20.37 | 4.19% | 106,379,170 |
| Jun 25, 2025 | 19.48 | 19.99 | 19.36 | 19.55 | 19.55 | 0.36% | 14,591,154 |
| Jun 24, 2025 | 19.36 | 19.68 | 19.35 | 19.48 | 19.48 | 1.35% | 5,783,040 |
| Jun 23, 2025 | 19.03 | 19.35 | 18.82 | 19.22 | 19.22 | 1.00% | 6,102,434 |
| Jun 20, 2025 | 18.83 | 19.15 | 18.75 | 19.03 | 19.03 | 0.79% | 5,566,718 |
| Jun 19, 2025 | 19.52 | 19.80 | 18.50 | 18.88 | 18.88 | -3.38% | 6,935,655 |