Skip to main content
logo
Alok Industries Limited (NSE:ALOKINDS)
India flag India · Delayed Price · Currency is INR
14.77
+0.67 (4.75%)
At close: Jan 22, 2026

Alok Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202614.3515.5014.3214.7714.774.75%15,362,860
Jan 21, 202614.6014.6214.0014.1014.10-3.69%7,788,269
Jan 20, 202615.0315.1014.5114.6414.64-3.49%5,721,176
Jan 19, 202615.4815.5215.0115.1715.17-2.44%3,557,800
Jan 16, 202615.7415.7515.5015.5515.55-1.71%4,038,995
Jan 14, 202615.8015.9015.7515.8215.82-0.32%2,419,332
Jan 13, 202615.8016.0915.7115.8715.871.73%5,725,063
Jan 12, 202615.8115.8115.3315.6015.60-1.58%4,482,434
Jan 9, 202615.9515.9915.7115.8515.85-1.55%4,977,606
Jan 8, 202615.8717.2115.5016.1016.101.45%33,480,530
Jan 7, 202615.9015.9815.8415.8715.87-0.50%2,716,874
Jan 6, 202616.0916.1215.9415.9515.95-0.87%2,263,080
Jan 5, 202616.2716.3416.0216.0916.09-1.05%2,709,203
Jan 2, 202616.1216.3216.0616.2616.260.87%3,157,057
Jan 1, 202616.0916.2316.0416.1216.120.56%1,545,158
Dec 31, 202515.9516.2415.9516.0316.030.44%3,266,813
Dec 30, 202516.1816.1815.9215.9615.96-0.68%2,545,535
Dec 29, 202516.1916.2716.0016.0716.07-1.29%2,782,989
Dec 26, 202516.5516.5516.2116.2816.28-1.81%2,995,405
Dec 24, 202516.7016.8016.5116.5816.58-1.60%4,342,694
Dec 23, 202516.0917.6916.0416.8516.855.05%45,131,740
Dec 22, 202516.1516.2816.0016.0416.04-2,644,700
Dec 19, 202515.6516.1615.5716.0416.042.36%3,458,437
Dec 18, 202515.7215.7915.5515.6715.67-0.32%2,174,585
Dec 17, 202515.9115.9515.7015.7215.72-0.95%2,034,042
Dec 16, 202516.0516.0615.8515.8715.87-1.12%1,933,426
Dec 15, 202516.1516.1816.0316.0516.05-0.80%1,439,026
Dec 12, 202516.1816.2516.0916.1816.18-2,071,812
Dec 11, 202516.1516.2515.9116.1816.180.81%2,324,673
Dec 10, 202516.2716.3916.0016.0516.05-1.17%2,495,422
Dec 9, 202515.6016.3415.4116.2416.243.11%4,661,468
Dec 8, 202516.2816.2815.6515.7515.75-2.72%4,174,286
Dec 5, 202516.2816.3716.0816.1916.19-1.04%2,539,677
Dec 4, 202516.4016.5216.3016.3616.36-0.73%2,245,374
Dec 3, 202516.6616.7416.3616.4816.48-1.08%2,440,773
Dec 2, 202516.6216.7916.5016.6616.66-0.30%2,512,336
Dec 1, 202517.0017.0916.6516.7116.71-1.24%2,220,482
Nov 28, 202516.9917.0016.7516.9216.92-0.35%2,850,952
Nov 27, 202516.9217.3416.7516.9816.980.65%4,030,585
Nov 26, 202516.6016.9416.5916.8716.871.63%2,948,017
Nov 25, 202516.5916.7316.5016.6016.60-0.42%1,910,127
Nov 24, 202517.0917.2316.6116.6716.67-2.00%2,879,261
Nov 21, 202517.1317.1316.9717.0117.01-0.93%2,653,923
Nov 20, 202517.2217.4117.1417.1717.17-0.52%3,182,513
Nov 19, 202517.1017.4217.0117.2617.261.17%3,815,186
Nov 18, 202517.3517.3517.0117.0617.06-1.39%3,811,174
Nov 17, 202517.2817.5617.2217.3017.30-0.06%2,638,262
Nov 14, 202517.2417.3717.2017.3117.310.29%2,453,515
Nov 13, 202517.2017.4717.1417.2617.260.35%3,257,207
Nov 12, 202517.2017.4417.1417.2017.200.41%3,976,808