Alok Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	12.19	12.33	12.08	12.10	-	0.25%	1,551,225
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
Jul 1, 2026	12.75	13.17	12.72	12.95	12.95	1.89%	5,450,932
Jun 30, 2026	12.68	12.80	12.60	12.71	12.71	0.71%	2,362,608
Jun 29, 2026	12.88	12.90	12.48	12.62	12.62	-1.64%	3,703,933
Jun 25, 2026	13.18	13.23	12.73	12.83	12.83	-2.14%	5,503,276
Jun 24, 2026	12.96	13.30	12.93	13.11	13.11	1.31%	8,042,177
Jun 23, 2026	13.24	13.26	12.90	12.94	12.94	-2.04%	3,948,566
Jun 22, 2026	13.29	13.42	13.18	13.21	13.21	-0.60%	3,405,817
Jun 19, 2026	13.20	13.48	13.06	13.29	13.29	0.45%	9,360,801
Jun 18, 2026	13.05	13.38	12.95	13.23	13.23	2.56%	10,755,070
Jun 17, 2026	12.98	13.05	12.87	12.90	12.90	-0.31%	5,681,865
Jun 16, 2026	12.63	13.10	12.62	12.94	12.94	1.97%	7,788,467
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