Alok Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	12.45	13.19	12.45	12.69	12.69	4.36%	18,114,200
Jun 12, 2026	12.10	12.25	11.90	12.16	12.16	2.36%	6,999,703
Jun 11, 2026	11.86	11.98	11.70	11.88	11.88	-0.50%	7,090,548
Jun 10, 2026	12.18	12.30	11.86	11.94	11.94	-1.40%	7,228,828
Jun 9, 2026	11.99	12.23	11.99	12.11	12.11	1.17%	6,374,379
Jun 8, 2026	12.20	12.32	11.90	11.97	11.97	-3.86%	8,856,803
Jun 5, 2026	12.43	12.63	12.35	12.45	12.45	0.97%	8,533,937
Jun 4, 2026	12.21	12.60	12.13	12.33	12.33	0.57%	11,248,160
Jun 3, 2026	12.40	12.40	12.00	12.26	12.26	-0.33%	10,853,103
Jun 2, 2026	12.52	12.64	12.10	12.30	12.30	-1.60%	12,329,520
Jun 1, 2026	13.10	13.19	12.47	12.50	12.50	-1.96%	12,372,981
May 29, 2026	12.88	13.64	12.66	12.75	12.75	-1.01%	42,648,120
May 27, 2026	12.73	13.20	12.65	12.88	12.88	1.66%	11,114,070
May 26, 2026	12.64	12.93	12.50	12.67	12.67	0.48%	6,974,879
May 25, 2026	12.50	12.85	12.38	12.61	12.61	2.52%	10,035,170
May 22, 2026	12.38	12.42	12.25	12.30	12.30	-0.65%	5,618,484
May 21, 2026	12.58	12.67	12.34	12.38	12.38	-0.88%	7,623,649
May 20, 2026	12.86	12.88	12.31	12.49	12.49	-3.03%	10,338,310
May 19, 2026	13.22	13.29	12.83	12.88	12.88	-2.28%	8,258,868
May 18, 2026	13.79	13.79	12.96	13.18	13.18	-4.49%	8,276,461
May 15, 2026	13.84	14.12	13.70	13.80	13.80	0.22%	6,267,731
May 14, 2026	13.88	13.92	13.55	13.77	13.77	0.15%	4,728,189
May 13, 2026	13.57	13.90	13.41	13.75	13.75	1.33%	4,309,281
May 12, 2026	14.05	14.05	13.42	13.57	13.57	-3.49%	5,848,165
May 11, 2026	14.00	14.25	13.66	14.06	14.06	-0.21%	6,483,135
May 8, 2026	14.30	14.37	14.01	14.09	14.09	-1.88%	4,635,440
May 7, 2026	14.37	14.49	14.21	14.36	14.36	0.35%	5,306,710
May 6, 2026	14.05	14.50	13.86	14.31	14.31	2.65%	6,280,054
May 5, 2026	13.97	14.07	13.72	13.94	13.94	0.14%	4,659,087
May 4, 2026	13.90	14.36	13.85	13.92	13.92	0.94%	7,778,460
Apr 30, 2026	13.80	13.94	13.63	13.79	13.79	-0.43%	3,736,582
Apr 29, 2026	13.93	14.07	13.82	13.85	13.85	-0.36%	3,479,153
Apr 28, 2026	13.90	14.04	13.82	13.90	13.90	-0.07%	3,499,245
Apr 27, 2026	13.62	13.99	13.62	13.91	13.91	2.88%	4,183,308
Apr 24, 2026	13.89	14.04	13.46	13.52	13.52	-2.66%	4,000,628
Apr 23, 2026	14.11	14.15	13.84	13.89	13.89	-1.56%	4,204,476
Apr 22, 2026	14.00	14.18	13.86	14.11	14.11	1.29%	3,487,447
Apr 21, 2026	13.78	14.24	13.70	13.93	13.93	1.38%	5,269,684
Apr 20, 2026	14.35	14.36	12.61	13.74	13.74	-3.85%	5,573,867
Apr 17, 2026	14.25	14.64	14.15	14.29	14.29	-0.97%	9,113,390
Apr 16, 2026	14.42	14.80	14.22	14.43	14.43	0.70%	8,962,818
Apr 15, 2026	14.03	14.44	14.03	14.33	14.33	3.99%	7,227,692
Apr 13, 2026	13.50	14.07	13.26	13.78	13.78	-0.86%	10,325,290
Apr 10, 2026	13.40	14.16	13.40	13.90	13.90	4.20%	7,485,829
Apr 9, 2026	13.60	13.73	13.28	13.34	13.34	-1.55%	7,079,571
Apr 8, 2026	13.30	13.69	12.93	13.55	13.55	7.80%	9,091,242
Apr 7, 2026	12.55	12.92	12.49	12.57	12.57	-0.87%	3,843,775
Apr 6, 2026	12.46	12.82	12.26	12.68	12.68	1.85%	7,655,350
Apr 2, 2026	12.20	12.58	11.87	12.45	12.45	-	9,667,676
Apr 1, 2026	11.50	12.78	11.49	12.45	12.45	11.36%	19,580,840