Alok Industries Limited (NSE:ALOKINDS)
India · Delayed Price · Currency is INR 18.70
-0.30 (-1.58%)
Aug 1, 2025, 3:30 PM IST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.99 | 19.11 | 18.60 | 18.70 | 18.70 | -1.58% | 7,105,595 |
| 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 |
| Jun 18, 2025 | 19.71 | 19.90 | 19.36 | 19.54 | 19.54 | -0.91% | 5,730,296 |
| Jun 17, 2025 | 20.07 | 20.24 | 19.63 | 19.72 | 19.72 | -1.84% | 7,418,280 |
| Jun 16, 2025 | 20.09 | 20.29 | 19.30 | 20.09 | 20.09 | -0.64% | 9,299,510 |
| Jun 13, 2025 | 20.00 | 20.64 | 19.77 | 20.22 | 20.22 | -2.08% | 12,375,841 |
| Jun 12, 2025 | 21.56 | 21.65 | 20.50 | 20.65 | 20.65 | -4.22% | 14,593,331 |
| Jun 11, 2025 | 20.86 | 22.14 | 20.64 | 21.56 | 21.56 | 3.36% | 37,839,671 |
| Jun 10, 2025 | 19.57 | 21.40 | 19.49 | 20.86 | 20.86 | 6.81% | 57,016,667 |
| Jun 9, 2025 | 19.36 | 19.80 | 19.32 | 19.53 | 19.53 | 1.14% | 5,915,461 |
| Jun 6, 2025 | 19.63 | 19.63 | 19.22 | 19.31 | 19.31 | -0.67% | 3,976,867 |
| Jun 5, 2025 | 19.35 | 19.90 | 19.31 | 19.44 | 19.44 | 1.25% | 5,395,331 |
| Jun 4, 2025 | 19.34 | 19.55 | 18.97 | 19.20 | 19.20 | 0.10% | 5,069,518 |
| Jun 3, 2025 | 19.74 | 19.84 | 19.11 | 19.18 | 19.18 | -2.34% | 4,823,001 |
| Jun 2, 2025 | 19.68 | 19.94 | 19.43 | 19.64 | 19.64 | - | 4,638,591 |
| May 30, 2025 | 20.09 | 20.17 | 19.47 | 19.64 | 19.64 | -1.90% | 8,118,110 |
| May 29, 2025 | 20.40 | 20.45 | 19.86 | 20.02 | 20.02 | -0.84% | 10,172,646 |
| May 28, 2025 | 18.75 | 20.30 | 18.72 | 20.19 | 20.19 | 7.68% | 35,527,799 |
| May 27, 2025 | 18.71 | 18.89 | 18.65 | 18.75 | 18.75 | 0.21% | 2,891,139 |
| May 26, 2025 | 18.88 | 19.14 | 18.66 | 18.71 | 18.71 | -0.37% | 5,479,610 |