Alok Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	7.49	7.69	7.38	7.41	7.41	-0.67%	26,216,570
Sep 8, 2026	7.64	7.89	7.38	7.46	7.46	-1.84%	28,757,241
Sep 7, 2026	7.83	7.88	7.46	7.60	7.60	-2.94%	27,360,409
Sep 4, 2026	7.56	8.28	7.54	7.83	7.83	3.98%	65,791,330
Sep 3, 2026	7.79	8.14	7.45	7.53	7.53	-2.59%	61,782,460
Sep 2, 2026	7.60	8.19	7.06	7.73	7.73	0.52%	117,258,835
Sep 1, 2026	8.40	8.60	7.57	7.69	7.69	-9.53%	81,881,769
Aug 31, 2026	9.30	9.30	8.37	8.50	8.50	-8.01%	63,642,007
Aug 28, 2026	10.49	10.49	9.16	9.24	9.24	-11.41%	85,131,255
Aug 27, 2026	11.35	11.35	9.55	10.43	10.43	-7.54%	60,004,535
Aug 26, 2026	11.41	11.48	11.26	11.28	11.28	-0.09%	3,811,080
Aug 25, 2026	11.43	11.64	11.23	11.29	11.29	-1.66%	4,447,573
Aug 24, 2026	11.59	11.75	11.45	11.48	11.48	-0.78%	3,080,309
Aug 21, 2026	11.54	11.69	11.50	11.57	11.57	0.26%	2,609,999
Aug 20, 2026	11.40	11.66	11.40	11.54	11.54	1.41%	3,849,017
Aug 19, 2026	11.41	11.52	11.35	11.38	11.38	-0.87%	2,619,244
Aug 18, 2026	11.53	11.57	11.42	11.48	11.48	-0.43%	2,920,830
Aug 17, 2026	11.62	11.66	11.50	11.53	11.53	-0.77%	2,443,847
Aug 14, 2026	11.79	11.79	11.61	11.62	11.62	-0.77%	1,996,993
Aug 13, 2026	11.78	11.82	11.70	11.71	11.71	-0.59%	2,364,834
Aug 12, 2026	11.85	11.88	11.73	11.78	11.78	-0.51%	2,446,953
Aug 11, 2026	11.91	11.94	11.81	11.84	11.84	-0.59%	2,369,575
Aug 10, 2026	11.98	12.02	11.87	11.91	11.91	-0.50%	2,088,096
Aug 7, 2026	11.98	12.06	11.94	11.97	11.97	-0.08%	1,650,176
Aug 6, 2026	11.98	12.03	11.95	11.98	11.98	0.08%	1,698,810
Aug 5, 2026	12.06	12.10	11.95	11.97	11.97	0.08%	2,417,229
Aug 4, 2026	12.03	12.07	11.93	11.96	11.96	-0.66%	2,035,257
Aug 3, 2026	12.01	12.13	12.01	12.04	12.04	1.01%	2,054,221
Jul 31, 2026	11.87	11.96	11.82	11.92	11.92	0.59%	1,657,064
Jul 30, 2026	12.00	12.00	11.82	11.85	11.85	-1.25%	2,010,022
Jul 29, 2026	12.00	12.08	11.81	12.00	12.00	0.67%	3,095,678
Jul 28, 2026	12.04	12.08	11.90	11.92	11.92	-1.00%	2,462,696
Jul 27, 2026	12.19	12.33	12.02	12.04	12.04	-0.25%	2,353,541
Jul 24, 2026	12.00	12.13	11.93	12.07	12.07	0.42%	2,737,970
Jul 23, 2026	12.04	12.24	11.93	12.02	12.02	-0.17%	4,151,602
Jul 22, 2026	12.31	12.34	12.00	12.04	12.04	-2.19%	4,984,192
Jul 21, 2026	12.25	12.41	12.17	12.31	12.31	0.74%	4,511,677
Jul 20, 2026	12.39	12.39	12.11	12.22	12.22	-0.81%	4,184,842
Jul 17, 2026	12.78	12.79	12.24	12.32	12.32	-1.60%	6,944,668
Jul 16, 2026	12.89	12.89	12.48	12.52	12.52	-0.16%	4,371,530
Jul 15, 2026	12.70	12.75	12.49	12.54	12.54	-0.16%	3,367,817
Jul 14, 2026	12.74	12.92	12.52	12.56	12.56	-1.80%	3,612,983
Jul 13, 2026	12.55	12.89	12.44	12.79	12.79	1.67%	4,831,836
Jul 10, 2026	12.57	12.72	12.53	12.58	12.58	0.88%	2,661,403
Jul 9, 2026	12.51	12.65	12.44	12.47	12.47	0.56%	3,189,765
Jul 8, 2026	12.70	12.85	12.31	12.40	12.40	-2.82%	3,581,413
Jul 7, 2026	12.93	12.98	12.71	12.76	12.76	-1.31%	3,053,152
Jul 6, 2026	13.14	13.20	12.90	12.93	12.93	-1.67%	2,606,409
Jul 3, 2026	13.45	13.73	13.01	13.15	13.15	-0.90%	6,403,816
Jul 2, 2026	13.04	13.38	12.95	13.27	13.27	2.47%	5,530,705