Alok Industries Limited (NSE:ALOKINDS)
India · Delayed Price · Currency is INR 8.35
-0.12 (-1.42%)
Nov 9, 2026, 3:30 PM IST
Alok Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.50 | 8.51 | 8.32 | 8.35 | 8.35 | -1.42% | 3,472,517 |
| Nov 8, 2026 | 8.39 | 8.53 | 8.39 | 8.47 | 8.47 | 0.59% | 1,569,977 |
| Nov 6, 2026 | 8.43 | 8.47 | 8.26 | 8.42 | 8.42 | -0.59% | 5,631,879 |
| Nov 5, 2026 | 8.36 | 8.64 | 8.36 | 8.47 | 8.47 | 1.80% | 8,671,663 |
| Nov 4, 2026 | 8.21 | 8.38 | 8.09 | 8.32 | 8.32 | 1.84% | 5,744,049 |
| Nov 3, 2026 | 8.20 | 8.34 | 8.15 | 8.17 | 8.17 | 0.12% | 6,646,018 |
| Nov 2, 2026 | 8.09 | 8.26 | 8.04 | 8.16 | 8.16 | 0.99% | 5,015,271 |
| Oct 30, 2026 | 8.53 | 8.53 | 8.04 | 8.08 | 8.08 | -5.61% | 8,452,870 |
| Oct 29, 2026 | 8.25 | 8.63 | 8.20 | 8.56 | 8.56 | 3.13% | 10,344,048 |
| Oct 28, 2026 | 8.21 | 8.36 | 8.01 | 8.30 | 8.30 | 0.97% | 10,499,352 |
| Oct 27, 2026 | 8.15 | 8.27 | 8.07 | 8.22 | 8.22 | 0.61% | 7,120,969 |
| Oct 26, 2026 | 8.01 | 8.24 | 7.91 | 8.17 | 8.17 | 0.99% | 9,378,569 |
| Oct 23, 2026 | 8.34 | 8.34 | 7.81 | 8.09 | 8.09 | -0.49% | 16,060,918 |
| Oct 22, 2026 | 8.00 | 8.39 | 7.97 | 8.13 | 8.13 | -0.12% | 13,338,288 |
| Oct 21, 2026 | 8.18 | 8.30 | 7.90 | 8.14 | 8.14 | -0.37% | 14,990,509 |
| 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 |