Skip to main content
logo
Alok Industries Limited (NSE:ALOKINDS)
India flag India · Delayed Price · Currency is INR
13.56
+0.24 (1.80%)
At close: Mar 5, 2026

Alok Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202613.5013.5413.3413.37-0.38%2,096,499
Mar 4, 202613.6513.6513.2513.3213.32-3.55%4,921,509
Mar 2, 202614.0014.0513.6113.8113.81-3.43%5,345,505
Feb 27, 202614.5014.5414.2514.3014.30-1.38%3,414,914
Feb 26, 202614.4514.6314.2514.5014.50-4,882,464
Feb 25, 202614.6014.7414.2514.5014.50-0.34%3,990,509
Feb 24, 202614.7814.7814.4014.5514.55-1.56%3,374,053
Feb 23, 202614.9515.3214.6014.7814.780.41%6,916,032
Feb 20, 202615.0015.0014.5814.7214.72-1.27%3,061,104
Feb 19, 202614.9915.0714.8414.9114.91-0.53%2,674,203
Feb 18, 202615.0315.0814.9514.9914.99-0.13%2,265,346
Feb 17, 202615.0015.1414.9315.0115.010.07%2,231,708
Feb 16, 202615.1015.1514.9515.0015.00-0.66%2,551,224
Feb 13, 202615.5415.6214.9615.1015.10-3.21%6,518,121
Feb 12, 202615.8215.9415.4815.6015.60-1.39%4,242,404
Feb 11, 202616.0016.0715.7515.8215.82-1.98%3,676,956
Feb 10, 202616.1016.3916.0516.1416.14-0.68%3,861,479
Feb 9, 202616.0616.3716.0116.2516.251.63%4,954,787
Feb 6, 202616.0516.1115.7515.9915.99-1.11%3,486,743
Feb 5, 202616.3916.4916.0216.1716.17-1.10%5,168,472
Feb 4, 202616.0816.9215.9516.3516.351.68%13,288,110
Feb 3, 202616.9217.0015.9316.0816.086.84%21,541,610
Feb 2, 202615.2415.2414.7215.0515.050.20%5,379,995
Feb 1, 202615.2415.8015.0015.0215.02-0.53%10,219,540
Jan 30, 202614.7915.1514.5815.1015.101.55%6,166,674
Jan 29, 202614.9115.2414.7714.8714.87-0.67%4,119,593
Jan 28, 202614.9815.2414.7614.9714.971.42%6,171,028
Jan 27, 202614.5014.8814.2114.7614.762.29%8,738,907
Jan 23, 202614.9514.9514.3014.4314.43-2.30%5,347,962
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