Alok Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	12.89	13.08	12.58	12.69	12.69	0.48%	7,779,712
Mar 24, 2026	12.55	12.77	12.30	12.63	12.63	3.78%	6,288,763
Mar 23, 2026	12.61	12.69	12.05	12.17	12.17	-5.22%	7,398,995
Mar 20, 2026	12.90	13.17	12.80	12.84	12.84	-0.08%	3,407,027
Mar 19, 2026	13.18	13.41	12.80	12.85	12.85	-2.87%	5,190,913
Mar 18, 2026	12.60	13.42	12.60	13.23	13.23	5.17%	8,323,921
Mar 17, 2026	12.75	12.76	12.55	12.58	12.58	-0.24%	4,329,977
Mar 16, 2026	12.97	12.98	12.51	12.61	12.61	-3.22%	6,141,614
Mar 13, 2026	13.18	13.18	12.95	13.03	13.03	-1.36%	3,417,046
Mar 12, 2026	13.22	13.39	12.95	13.21	13.21	-0.38%	5,758,835
Mar 11, 2026	13.30	13.63	13.20	13.26	13.26	0.30%	3,731,324
Mar 10, 2026	13.14	13.34	13.06	13.22	13.22	0.76%	4,337,747
Mar 9, 2026	13.18	13.23	12.88	13.12	13.12	-2.81%	4,673,121
Mar 6, 2026	13.56	13.80	13.45	13.50	13.50	-0.44%	2,968,254
Mar 5, 2026	13.50	13.65	13.30	13.56	13.56	1.80%	3,302,838
Mar 4, 2026	13.65	13.65	13.25	13.32	13.32	-3.55%	4,921,509
Mar 2, 2026	14.00	14.05	13.61	13.81	13.81	-3.43%	5,345,505
Feb 27, 2026	14.50	14.54	14.25	14.30	14.30	-1.38%	3,414,914
Feb 26, 2026	14.45	14.63	14.25	14.50	14.50	-	4,882,464
Feb 25, 2026	14.60	14.74	14.25	14.50	14.50	-0.34%	3,990,509
Feb 24, 2026	14.78	14.78	14.40	14.55	14.55	-1.56%	3,374,053
Feb 23, 2026	14.95	15.32	14.60	14.78	14.78	0.41%	6,916,032
Feb 20, 2026	15.00	15.00	14.58	14.72	14.72	-1.27%	3,061,104
Feb 19, 2026	14.99	15.07	14.84	14.91	14.91	-0.53%	2,674,203
Feb 18, 2026	15.03	15.08	14.95	14.99	14.99	-0.13%	2,265,346
Feb 17, 2026	15.00	15.14	14.93	15.01	15.01	0.07%	2,231,708
Feb 16, 2026	15.10	15.15	14.95	15.00	15.00	-0.66%	2,551,224
Feb 13, 2026	15.54	15.62	14.96	15.10	15.10	-3.21%	6,518,121
Feb 12, 2026	15.82	15.94	15.48	15.60	15.60	-1.39%	4,242,404
Feb 11, 2026	16.00	16.07	15.75	15.82	15.82	-1.98%	3,676,956
Feb 10, 2026	16.10	16.39	16.05	16.14	16.14	-0.68%	3,861,479
Feb 9, 2026	16.06	16.37	16.01	16.25	16.25	1.63%	4,954,787
Feb 6, 2026	16.05	16.11	15.75	15.99	15.99	-1.11%	3,486,743
Feb 5, 2026	16.39	16.49	16.02	16.17	16.17	-1.10%	5,168,472
Feb 4, 2026	16.08	16.92	15.95	16.35	16.35	1.68%	13,288,110
Feb 3, 2026	16.92	17.00	15.93	16.08	16.08	6.84%	21,541,610
Feb 2, 2026	15.24	15.24	14.72	15.05	15.05	0.20%	5,379,995
Feb 1, 2026	15.24	15.80	15.00	15.02	15.02	-0.53%	10,219,540
Jan 30, 2026	14.79	15.15	14.58	15.10	15.10	1.55%	6,166,674
Jan 29, 2026	14.91	15.24	14.77	14.87	14.87	-0.67%	4,119,593
Jan 28, 2026	14.98	15.24	14.76	14.97	14.97	1.42%	6,171,028
Jan 27, 2026	14.50	14.88	14.21	14.76	14.76	2.29%	8,738,907
Jan 23, 2026	14.95	14.95	14.30	14.43	14.43	-2.30%	5,347,962
Jan 22, 2026	14.35	15.50	14.32	14.77	14.77	4.75%	15,362,860
Jan 21, 2026	14.60	14.62	14.00	14.10	14.10	-3.69%	7,788,269
Jan 20, 2026	15.03	15.10	14.51	14.64	14.64	-3.49%	5,721,176
Jan 19, 2026	15.48	15.52	15.01	15.17	15.17	-2.44%	3,557,800
Jan 16, 2026	15.74	15.75	15.50	15.55	15.55	-1.71%	4,038,995
Jan 14, 2026	15.80	15.90	15.75	15.82	15.82	-0.32%	2,419,332
Jan 13, 2026	15.80	16.09	15.71	15.87	15.87	1.73%	5,725,063