Alok Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	11.86	11.88	11.11	11.18	11.18	-6.13%	12,000,080
Mar 27, 2026	12.70	12.70	11.76	11.91	11.91	-6.15%	19,919,640
Mar 25, 2026	12.89	13.08	12.58	12.69	12.69	0.48%	7,779,712
Mar 24, 2026	12.55	12.77	12.30	12.63	12.63	3.78%	6,288,763
Mar 23, 2026	12.61	12.69	12.05	12.17	12.17	-5.22%	7,398,995
Mar 20, 2026	12.90	13.17	12.80	12.84	12.84	-0.08%	3,407,027
Mar 19, 2026	13.18	13.41	12.80	12.85	12.85	-2.87%	5,190,913
Mar 18, 2026	12.60	13.42	12.60	13.23	13.23	5.17%	8,323,921
Mar 17, 2026	12.75	12.76	12.55	12.58	12.58	-0.24%	4,329,977
Mar 16, 2026	12.97	12.98	12.51	12.61	12.61	-3.22%	6,141,614
Mar 13, 2026	13.18	13.18	12.95	13.03	13.03	-1.36%	3,417,046
Mar 12, 2026	13.22	13.39	12.95	13.21	13.21	-0.38%	5,758,835
Mar 11, 2026	13.30	13.63	13.20	13.26	13.26	0.30%	3,731,324
Mar 10, 2026	13.14	13.34	13.06	13.22	13.22	0.76%	4,337,747