Alok Industries Limited (NSE:ALOKINDS)
India · Delayed Price · Currency is INR 17.49
+0.18 (1.04%)
Oct 10, 2025, 3:30 PM IST
Alok Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17.31 | 17.77 | 17.30 | 17.49 | 17.49 | 1.04% | 4,648,353 |
| Oct 9, 2025 | 17.32 | 17.38 | 17.25 | 17.31 | 17.31 | -0.06% | 2,550,915 |
| Oct 8, 2025 | 17.48 | 17.65 | 17.25 | 17.32 | 17.32 | -0.92% | 3,067,957 |
| Oct 7, 2025 | 17.69 | 17.78 | 17.42 | 17.48 | 17.48 | -1.19% | 3,348,504 |
| Oct 6, 2025 | 17.85 | 17.93 | 17.65 | 17.69 | 17.69 | -0.73% | 2,728,008 |
| Oct 3, 2025 | 17.37 | 17.89 | 17.37 | 17.82 | 17.82 | 2.18% | 4,187,333 |
| Oct 1, 2025 | 17.49 | 17.55 | 17.35 | 17.44 | 17.44 | 0.69% | 3,260,783 |
| Sep 30, 2025 | 17.40 | 17.49 | 17.20 | 17.32 | 17.32 | -0.17% | 2,594,405 |
| Sep 29, 2025 | 17.48 | 17.64 | 17.30 | 17.35 | 17.35 | -0.06% | 3,694,527 |
| Sep 26, 2025 | 18.00 | 18.04 | 17.02 | 17.36 | 17.36 | -2.96% | 5,194,649 |
| Sep 25, 2025 | 18.18 | 18.19 | 17.62 | 17.89 | 17.89 | -0.61% | 3,495,692 |
| Sep 24, 2025 | 18.25 | 18.38 | 17.90 | 18.00 | 18.00 | -1.64% | 4,083,725 |
| Sep 23, 2025 | 18.45 | 18.49 | 18.23 | 18.30 | 18.30 | -0.81% | 4,202,719 |
| Sep 22, 2025 | 18.89 | 18.94 | 18.27 | 18.45 | 18.45 | -2.23% | 6,040,666 |
| Sep 19, 2025 | 18.94 | 19.00 | 18.80 | 18.87 | 18.87 | -0.05% | 3,515,200 |
| Sep 18, 2025 | 19.04 | 19.34 | 18.81 | 18.88 | 18.88 | -0.21% | 8,068,409 |
| Sep 17, 2025 | 18.91 | 19.13 | 18.84 | 18.92 | 18.92 | 0.53% | 6,690,882 |
| Sep 16, 2025 | 18.78 | 19.06 | 18.72 | 18.82 | 18.82 | 0.59% | 8,216,367 |
| Sep 15, 2025 | 18.55 | 19.08 | 18.54 | 18.71 | 18.71 | 0.97% | 6,470,251 |
| Sep 12, 2025 | 18.81 | 18.86 | 18.47 | 18.53 | 18.53 | -1.23% | 4,437,624 |
| Sep 11, 2025 | 18.62 | 19.10 | 18.38 | 18.76 | 18.76 | 1.13% | 9,166,650 |
| Sep 10, 2025 | 18.24 | 19.33 | 18.24 | 18.55 | 18.55 | 2.32% | 23,983,557 |
| Sep 9, 2025 | 18.25 | 18.31 | 18.05 | 18.13 | 18.13 | -0.33% | 2,956,641 |
| Sep 8, 2025 | 18.24 | 18.44 | 18.09 | 18.19 | 18.19 | 0.17% | 4,957,585 |
| Sep 5, 2025 | 18.19 | 18.34 | 17.95 | 18.16 | 18.16 | -0.16% | 6,756,569 |
| Sep 4, 2025 | 18.60 | 18.68 | 17.75 | 18.19 | 18.19 | -0.98% | 6,724,648 |
| Sep 3, 2025 | 18.34 | 18.74 | 17.15 | 18.37 | 18.37 | 0.60% | 10,912,059 |
| Sep 2, 2025 | 17.30 | 19.00 | 17.30 | 18.26 | 18.26 | 5.98% | 39,851,706 |
| Sep 1, 2025 | 17.38 | 17.52 | 17.16 | 17.23 | 17.23 | -1.03% | 5,443,634 |
| Aug 29, 2025 | 17.40 | 17.80 | 17.34 | 17.41 | 17.41 | 0.12% | 5,186,129 |
| 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 |