Alok Industries Limited (NSE:ALOKINDS)
India · Delayed Price · Currency is INR 8.17
-0.33 (-3.88%)
Oct 19, 2026, 3:29 PM IST
Alok Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8.68 | 8.68 | 8.10 | 8.17 | 8.17 | -3.88% | 12,848,593 |
| Oct 16, 2026 | 8.30 | 8.78 | 8.30 | 8.50 | 8.50 | -0.35% | 17,999,921 |
| Oct 15, 2026 | 8.86 | 8.87 | 8.41 | 8.53 | 8.53 | -3.72% | 16,423,835 |
| Oct 14, 2026 | 9.00 | 9.00 | 8.79 | 8.86 | 8.86 | -1.12% | 14,314,979 |
| Oct 13, 2026 | 8.70 | 9.08 | 8.68 | 8.96 | 8.96 | 2.05% | 18,024,234 |
| Oct 12, 2026 | 9.00 | 9.29 | 8.65 | 8.78 | 8.78 | -2.44% | 35,285,029 |
| Oct 9, 2026 | 9.06 | 9.29 | 8.43 | 9.00 | 9.00 | - | 58,778,669 |
| Oct 8, 2026 | 8.50 | 9.47 | 8.24 | 9.00 | 9.00 | 8.56% | 148,792,635 |
| Oct 7, 2026 | 8.00 | 8.50 | 7.95 | 8.29 | 8.29 | 5.87% | 63,108,260 |
| Oct 6, 2026 | 7.22 | 7.83 | 7.09 | 7.83 | 7.83 | 9.97% | 36,666,460 |
| Oct 5, 2026 | 7.06 | 7.24 | 7.04 | 7.12 | 7.12 | 0.85% | 9,915,737 |
| Oct 1, 2026 | 7.15 | 7.17 | 6.92 | 7.06 | 7.06 | -0.42% | 15,212,425 |
| Sep 30, 2026 | 7.10 | 7.24 | 7.07 | 7.09 | 7.09 | 0.42% | 12,343,099 |
| Sep 29, 2026 | 7.24 | 7.25 | 7.02 | 7.06 | 7.06 | -2.22% | 22,686,291 |
| Sep 28, 2026 | 7.44 | 7.45 | 7.18 | 7.22 | 7.22 | -3.73% | 12,166,103 |
| Sep 25, 2026 | 7.54 | 7.75 | 7.35 | 7.50 | 7.50 | 0.27% | 20,004,287 |
| Sep 24, 2026 | 7.60 | 7.60 | 7.40 | 7.48 | 7.48 | -2.09% | 13,073,959 |
| Sep 23, 2026 | 7.44 | 7.70 | 7.35 | 7.64 | 7.64 | 4.09% | 22,445,047 |
| Sep 22, 2026 | 7.20 | 7.44 | 7.17 | 7.34 | 7.34 | 2.95% | 29,145,200 |
| Sep 21, 2026 | 7.09 | 7.20 | 6.99 | 7.13 | 7.13 | 1.13% | 12,305,590 |
| Sep 18, 2026 | 7.05 | 7.15 | 6.98 | 7.05 | 7.05 | - | 21,523,794 |
| Sep 17, 2026 | 7.49 | 7.58 | 7.00 | 7.05 | 7.05 | -5.75% | 42,844,998 |
| Sep 16, 2026 | 7.45 | 7.54 | 7.31 | 7.48 | 7.48 | 1.36% | 14,625,867 |
| Sep 15, 2026 | 7.40 | 7.65 | 7.35 | 7.38 | 7.38 | 0.27% | 16,675,898 |
| Sep 11, 2026 | 7.40 | 7.41 | 7.25 | 7.36 | 7.36 | -0.54% | 13,200,683 |
| Sep 10, 2026 | 7.58 | 7.66 | 7.35 | 7.40 | 7.40 | -0.13% | 21,813,064 |
| Sep 9, 2026 | 7.49 | 7.69 | 7.38 | 7.41 | 7.41 | -0.67% | 26,216,573 |
| 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% | 65,791,332 |
| Sep 3, 2026 | 7.79 | 8.14 | 7.45 | 7.53 | 7.53 | -2.59% | 61,782,463 |
| 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 |