Alankit Limited (BOM:531082)
India
· Delayed Price · Currency is INR 7.69
-0.24 (-3.03%)
At close: Mar 9, 2026
Alankit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.80 | 7.95 | 7.41 | 7.69 | 7.69 | -3.03% | 51,888 |
| Mar 6, 2026 | 7.91 | 8.24 | 7.82 | 7.93 | 7.93 | 0.25% | 23,141 |
| Mar 5, 2026 | 7.84 | 8.02 | 7.80 | 7.91 | 7.91 | 4.22% | 34,437 |
| Mar 4, 2026 | 7.94 | 8.10 | 7.50 | 7.59 | 7.59 | -4.65% | 78,446 |
| Mar 2, 2026 | 7.91 | 8.35 | 7.91 | 7.96 | 7.96 | -6.24% | 36,644 |
| Feb 27, 2026 | 8.51 | 8.90 | 8.45 | 8.49 | 8.49 | -2.41% | 32,793 |
| Feb 26, 2026 | 8.97 | 9.20 | 8.55 | 8.70 | 8.70 | -3.12% | 17,765 |
| Feb 25, 2026 | 9.27 | 9.31 | 8.90 | 8.98 | 8.98 | -3.23% | 17,199 |
| Feb 24, 2026 | 9.01 | 9.35 | 9.01 | 9.28 | 9.28 | 3.34% | 11,669 |
| Feb 23, 2026 | 9.40 | 9.40 | 8.91 | 8.98 | 8.98 | -2.39% | 28,697 |
| Feb 20, 2026 | 9.01 | 9.46 | 8.98 | 9.20 | 9.20 | - | 4,884 |
| Feb 19, 2026 | 9.39 | 9.48 | 9.07 | 9.20 | 9.20 | -1.81% | 11,464 |
| Feb 18, 2026 | 8.80 | 9.52 | 8.80 | 9.37 | 9.37 | 0.43% | 3,259 |
| Feb 17, 2026 | 9.12 | 9.58 | 9.05 | 9.33 | 9.33 | 1.97% | 14,222 |
| Feb 16, 2026 | 9.55 | 9.55 | 9.15 | 9.15 | 9.15 | -2.03% | 6,875 |
| Feb 13, 2026 | 9.64 | 9.64 | 9.26 | 9.34 | 9.34 | -1.68% | 8,742 |
| Feb 12, 2026 | 9.59 | 9.73 | 9.41 | 9.50 | 9.50 | 0.32% | 24,510 |
| Feb 11, 2026 | 9.70 | 9.70 | 9.38 | 9.47 | 9.47 | -0.94% | 26,175 |
| Feb 10, 2026 | 9.65 | 9.65 | 9.49 | 9.56 | 9.56 | 0.63% | 9,927 |
| Feb 9, 2026 | 9.21 | 9.62 | 9.21 | 9.50 | 9.50 | 0.53% | 10,495 |
| Feb 6, 2026 | 9.45 | 9.71 | 9.27 | 9.45 | 9.45 | -1.87% | 1,997 |
| Feb 5, 2026 | 9.64 | 9.67 | 9.52 | 9.63 | 9.63 | 0.31% | 4,106 |
| Feb 4, 2026 | 9.10 | 9.92 | 9.10 | 9.60 | 9.60 | - | 12,945 |
| Feb 3, 2026 | 9.31 | 9.80 | 9.31 | 9.60 | 9.60 | 1.48% | 20,977 |
| Feb 2, 2026 | 10.90 | 10.90 | 9.10 | 9.46 | 9.46 | -0.73% | 20,400 |
| Feb 1, 2026 | 9.25 | 9.86 | 9.22 | 9.53 | 9.53 | 2.36% | 11,348 |
| Jan 30, 2026 | 9.35 | 9.72 | 9.25 | 9.31 | 9.31 | -0.43% | 12,886 |
| Jan 29, 2026 | 9.57 | 9.81 | 9.33 | 9.35 | 9.35 | -2.30% | 14,560 |
| Jan 28, 2026 | 9.15 | 9.67 | 9.10 | 9.57 | 9.57 | 5.16% | 24,418 |
| Jan 27, 2026 | 9.94 | 9.94 | 9.04 | 9.10 | 9.10 | -7.61% | 43,487 |
| Jan 23, 2026 | 9.89 | 10.00 | 9.63 | 9.85 | 9.85 | 1.55% | 23,322 |
| Jan 22, 2026 | 8.80 | 9.89 | 8.80 | 9.70 | 9.70 | 9.23% | 14,781 |
| Jan 21, 2026 | 9.31 | 9.54 | 8.75 | 8.88 | 8.88 | -5.63% | 87,486 |
| Jan 20, 2026 | 9.83 | 9.84 | 9.29 | 9.41 | 9.41 | -4.56% | 44,441 |
| Jan 19, 2026 | 10.01 | 10.10 | 9.75 | 9.86 | 9.86 | -2.38% | 39,524 |
| Jan 16, 2026 | 10.33 | 10.42 | 10.05 | 10.10 | 10.10 | 0.30% | 12,415 |
| Jan 14, 2026 | 10.01 | 10.39 | 9.95 | 10.07 | 10.07 | -3.17% | 30,100 |
| Jan 13, 2026 | 10.25 | 10.54 | 10.25 | 10.40 | 10.40 | 0.48% | 10,212 |
| Jan 12, 2026 | 10.41 | 10.50 | 10.26 | 10.35 | 10.35 | -0.58% | 7,371 |
| Jan 9, 2026 | 10.50 | 10.72 | 10.34 | 10.41 | 10.41 | -1.14% | 20,288 |
| Jan 8, 2026 | 10.73 | 10.73 | 10.45 | 10.53 | 10.53 | -1.40% | 20,953 |
| Jan 7, 2026 | 10.84 | 10.84 | 10.60 | 10.68 | 10.68 | 0.09% | 14,789 |
| Jan 6, 2026 | 10.65 | 10.86 | 10.64 | 10.67 | 10.67 | -1.57% | 1,482 |
| Jan 5, 2026 | 10.80 | 10.92 | 10.71 | 10.84 | 10.84 | 0.09% | 5,664 |
| Jan 2, 2026 | 10.90 | 10.92 | 10.78 | 10.83 | 10.83 | 0.84% | 11,506 |
| Jan 1, 2026 | 10.55 | 10.86 | 10.55 | 10.74 | 10.74 | -0.83% | 9,678 |
| Dec 31, 2025 | 10.29 | 11.02 | 10.29 | 10.83 | 10.83 | -0.09% | 16,200 |
| Dec 30, 2025 | 10.55 | 10.90 | 10.50 | 10.84 | 10.84 | 1.69% | 10,519 |
| Dec 29, 2025 | 10.80 | 11.16 | 10.57 | 10.66 | 10.66 | -1.75% | 22,103 |
| Dec 26, 2025 | 10.52 | 11.20 | 10.52 | 10.85 | 10.85 | -0.18% | 9,175 |
| Dec 24, 2025 | 10.26 | 11.03 | 10.26 | 10.87 | 10.87 | 0.65% | 19,509 |
| Dec 23, 2025 | 10.76 | 10.86 | 10.70 | 10.80 | 10.80 | 0.93% | 23,341 |
| Dec 22, 2025 | 10.76 | 10.88 | 10.57 | 10.70 | 10.70 | -0.47% | 12,388 |
| Dec 19, 2025 | 10.65 | 10.78 | 10.55 | 10.75 | 10.75 | 1.70% | 2,218 |
| Dec 18, 2025 | 10.48 | 10.78 | 10.48 | 10.57 | 10.57 | -0.75% | 12,702 |
| Dec 17, 2025 | 10.40 | 10.84 | 10.40 | 10.65 | 10.65 | -1.02% | 111,487 |
| Dec 16, 2025 | 11.25 | 11.25 | 10.69 | 10.76 | 10.76 | -2.45% | 20,138 |
| Dec 15, 2025 | 10.90 | 11.16 | 10.83 | 11.03 | 11.03 | 0.64% | 17,735 |
| Dec 12, 2025 | 10.90 | 11.40 | 10.75 | 10.96 | 10.96 | -0.09% | 34,493 |
| Dec 11, 2025 | 10.26 | 11.05 | 10.26 | 10.97 | 10.97 | 3.10% | 18,266 |
| Dec 10, 2025 | 10.87 | 11.00 | 10.55 | 10.64 | 10.64 | -2.12% | 4,478 |
| Dec 9, 2025 | 10.67 | 10.87 | 10.36 | 10.87 | 10.87 | 1.87% | 9,273 |
| Dec 8, 2025 | 10.67 | 10.96 | 10.67 | 10.67 | 10.67 | -1.20% | 25,077 |
| Dec 5, 2025 | 10.70 | 10.92 | 10.69 | 10.80 | 10.80 | -0.92% | 7,233 |
| Dec 4, 2025 | 10.87 | 10.97 | 10.76 | 10.90 | 10.90 | 2.06% | 8,059 |
| Dec 3, 2025 | 11.98 | 11.98 | 10.66 | 10.68 | 10.68 | -1.29% | 4,642 |
| Dec 2, 2025 | 10.90 | 10.90 | 10.71 | 10.82 | 10.82 | -0.82% | 9,691 |
| Dec 1, 2025 | 10.26 | 11.05 | 10.26 | 10.91 | 10.91 | -0.09% | 11,274 |
| Nov 28, 2025 | 10.95 | 11.05 | 10.80 | 10.92 | 10.92 | -0.55% | 13,037 |
| Nov 27, 2025 | 10.91 | 11.18 | 10.91 | 10.98 | 10.98 | 0.64% | 5,495 |
| Nov 26, 2025 | 11.94 | 11.94 | 10.82 | 10.91 | 10.91 | -0.37% | 9,346 |
| Nov 25, 2025 | 10.73 | 11.05 | 10.65 | 10.95 | 10.95 | 2.53% | 13,092 |
| Nov 24, 2025 | 10.89 | 10.93 | 10.63 | 10.68 | 10.68 | -2.91% | 28,686 |
| Nov 21, 2025 | 11.05 | 11.16 | 10.90 | 11.00 | 11.00 | -1.79% | 53,798 |
| Nov 20, 2025 | 11.97 | 11.97 | 11.11 | 11.20 | 11.20 | 1.82% | 57,675 |
| Nov 19, 2025 | 10.91 | 11.50 | 10.90 | 11.00 | 11.00 | -2.40% | 29,377 |
| Nov 18, 2025 | 11.20 | 11.63 | 11.20 | 11.27 | 11.27 | -1.23% | 20,986 |
| Nov 17, 2025 | 11.55 | 11.71 | 11.35 | 11.41 | 11.41 | -1.55% | 14,317 |
| Nov 14, 2025 | 11.76 | 11.82 | 11.50 | 11.59 | 11.59 | -1.45% | 11,731 |
| Nov 13, 2025 | 12.10 | 12.10 | 11.70 | 11.76 | 11.76 | -0.84% | 8,040 |
| Nov 12, 2025 | 11.50 | 11.98 | 11.44 | 11.86 | 11.86 | 2.68% | 9,097 |
| Nov 11, 2025 | 11.75 | 11.82 | 11.50 | 11.55 | 11.55 | 0.26% | 25,229 |
| Nov 10, 2025 | 12.49 | 12.49 | 11.50 | 11.52 | 11.52 | -2.46% | 8,271 |
| Nov 7, 2025 | 11.45 | 11.85 | 11.40 | 11.81 | 11.81 | 2.25% | 8,599 |
| Nov 6, 2025 | 11.80 | 12.04 | 11.27 | 11.55 | 11.55 | -2.94% | 16,735 |
| Nov 4, 2025 | 11.26 | 12.10 | 11.26 | 11.90 | 11.90 | -0.75% | 7,691 |
| Nov 3, 2025 | 12.29 | 12.29 | 11.95 | 11.99 | 11.99 | -0.58% | 11,676 |
| Oct 31, 2025 | 12.55 | 12.55 | 12.00 | 12.06 | 12.06 | -0.25% | 6,041 |
| Oct 30, 2025 | 12.00 | 12.21 | 11.85 | 12.09 | 12.09 | 0.67% | 32,041 |
| Oct 29, 2025 | 12.05 | 12.23 | 11.90 | 12.01 | 12.01 | 0.25% | 30,483 |
| Oct 28, 2025 | 12.80 | 12.80 | 11.90 | 11.98 | 11.98 | -4.31% | 14,858 |
| Oct 27, 2025 | 12.06 | 12.98 | 12.06 | 12.52 | 12.52 | 3.90% | 25,933 |
| Oct 24, 2025 | 12.26 | 12.26 | 11.92 | 12.05 | 12.05 | -0.17% | 30,765 |
| Oct 23, 2025 | 12.00 | 12.22 | 11.81 | 12.07 | 12.07 | 2.64% | 46,527 |
| Oct 21, 2025 | 11.55 | 12.16 | 11.48 | 11.76 | 11.76 | 2.26% | 32,198 |
| Oct 20, 2025 | 11.61 | 11.95 | 11.48 | 11.50 | 11.50 | -1.37% | 64,740 |
| Oct 17, 2025 | 11.64 | 12.13 | 11.45 | 11.66 | 11.66 | -1.85% | 62,360 |
| Oct 16, 2025 | 12.21 | 12.43 | 11.60 | 11.88 | 11.88 | -3.02% | 78,820 |
| Oct 15, 2025 | 12.01 | 12.38 | 12.01 | 12.25 | 12.25 | 1.07% | 13,209 |
| Oct 14, 2025 | 12.40 | 12.54 | 12.08 | 12.12 | 12.12 | -2.18% | 35,225 |