Skip to main content
Alankit Limited (BOM:531082)
India flag India · Delayed Price · Currency is INR
9.27
+0.01 (0.11%)
At close: Apr 28, 2026

Alankit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.209.449.209.369.360.97%25,333
Apr 28, 20269.299.399.219.279.270.11%16,726
Apr 27, 20269.879.879.209.269.26-7,658
Apr 24, 20269.259.399.239.269.261.20%5,084
Apr 23, 20269.309.389.109.159.15-2.35%33,838
Apr 22, 20269.129.399.129.379.37-32,824
Apr 21, 20269.539.539.329.379.370.75%4,051
Apr 20, 20269.419.509.259.309.30-2.11%28,282
Apr 17, 20269.879.879.169.509.503.26%25,720
Apr 16, 20268.769.348.769.209.200.44%19,516
Apr 15, 20268.869.358.659.169.163.62%75,799
Apr 13, 20269.019.018.378.848.84-1.78%38,486
Apr 10, 20269.509.508.999.009.000.56%25,771
Apr 9, 20269.729.728.838.958.95-0.89%25,800
Apr 8, 20268.859.908.859.039.032.50%63,806
Apr 7, 20268.029.338.028.818.815.38%38,246
Apr 6, 20267.918.457.838.368.366.23%52,541
Apr 2, 20267.588.006.987.877.877.22%46,638
Apr 1, 20267.797.796.417.347.347.62%34,913
Mar 30, 20267.107.106.426.826.82-4.35%72,885
Mar 27, 20267.367.507.057.137.13-5.31%146,687
Mar 25, 20267.987.987.357.537.532.31%38,755
Mar 24, 20267.847.847.167.367.363.37%57,850
Mar 23, 20267.557.677.057.127.12-5.57%41,161
Mar 20, 20267.937.937.477.547.54-1.57%35,350
Mar 19, 20267.967.967.007.667.66-0.39%85,850
Mar 18, 20268.488.487.427.697.691.45%42,244
Mar 17, 20267.737.787.457.587.58-0.92%19,288
Mar 16, 20268.148.147.367.657.65-2.67%63,458
Mar 13, 20267.908.107.707.867.86-0.25%16,675
Mar 12, 20267.987.987.587.887.880.77%18,971
Mar 11, 20268.138.137.817.827.82-31,799
Mar 10, 20267.718.007.717.827.821.69%22,161
Mar 9, 20267.807.957.417.697.69-3.03%51,888
Mar 6, 20267.918.247.827.937.930.25%23,141
Mar 5, 20267.848.027.807.917.914.22%34,437
Mar 4, 20267.948.107.507.597.59-4.65%78,446
Mar 2, 20267.918.357.917.967.96-6.24%36,644
Feb 27, 20268.518.908.458.498.49-2.41%32,793
Feb 26, 20268.979.208.558.708.70-3.12%17,765
Feb 25, 20269.279.318.908.988.98-3.23%17,199
Feb 24, 20269.019.359.019.289.283.34%11,669
Feb 23, 20269.409.408.918.988.98-2.39%28,697
Feb 20, 20269.019.468.989.209.20-4,884
Feb 19, 20269.399.489.079.209.20-1.81%11,464
Feb 18, 20268.809.528.809.379.370.43%3,259
Feb 17, 20269.129.589.059.339.331.97%14,222
Feb 16, 20269.559.559.159.159.15-2.03%6,875
Feb 13, 20269.649.649.269.349.34-1.68%8,742
Feb 12, 20269.599.739.419.509.500.32%24,510
Feb 11, 20269.709.709.389.479.47-0.94%26,175
Feb 10, 20269.659.659.499.569.560.63%9,927
Feb 9, 20269.219.629.219.509.500.53%10,495
Feb 6, 20269.459.719.279.459.45-1.87%1,997
Feb 5, 20269.649.679.529.639.630.31%4,106
Feb 4, 20269.109.929.109.609.60-12,945
Feb 3, 20269.319.809.319.609.601.48%20,977
Feb 2, 202610.9010.909.109.469.46-0.73%20,400
Feb 1, 20269.259.869.229.539.532.36%11,348
Jan 30, 20269.359.729.259.319.31-0.43%12,886
Jan 29, 20269.579.819.339.359.35-2.30%14,560
Jan 28, 20269.159.679.109.579.575.16%24,418
Jan 27, 20269.949.949.049.109.10-7.61%43,487
Jan 23, 20269.8910.009.639.859.851.55%23,322
Jan 22, 20268.809.898.809.709.709.23%14,781
Jan 21, 20269.319.548.758.888.88-5.63%87,486
Jan 20, 20269.839.849.299.419.41-4.56%44,441
Jan 19, 202610.0110.109.759.869.86-2.38%39,524
Jan 16, 202610.3310.4210.0510.1010.100.30%12,415
Jan 14, 202610.0110.399.9510.0710.07-3.17%30,100
Jan 13, 202610.2510.5410.2510.4010.400.48%10,212
Jan 12, 202610.4110.5010.2610.3510.35-0.58%7,371
Jan 9, 202610.5010.7210.3410.4110.41-1.14%20,288
Jan 8, 202610.7310.7310.4510.5310.53-1.40%20,953
Jan 7, 202610.8410.8410.6010.6810.680.09%14,789
Jan 6, 202610.6510.8610.6410.6710.67-1.57%1,482
Jan 5, 202610.8010.9210.7110.8410.840.09%5,664
Jan 2, 202610.9010.9210.7810.8310.830.84%11,506
Jan 1, 202610.5510.8610.5510.7410.74-0.83%9,678
Dec 31, 202510.2911.0210.2910.8310.83-0.09%16,200
Dec 30, 202510.5510.9010.5010.8410.841.69%10,519
Dec 29, 202510.8011.1610.5710.6610.66-1.75%22,103
Dec 26, 202510.5211.2010.5210.8510.85-0.18%9,175
Dec 24, 202510.2611.0310.2610.8710.870.65%19,509
Dec 23, 202510.7610.8610.7010.8010.800.93%23,341
Dec 22, 202510.7610.8810.5710.7010.70-0.47%12,388
Dec 19, 202510.6510.7810.5510.7510.751.70%2,218
Dec 18, 202510.4810.7810.4810.5710.57-0.75%12,702
Dec 17, 202510.4010.8410.4010.6510.65-1.02%111,487
Dec 16, 202511.2511.2510.6910.7610.76-2.45%20,138
Dec 15, 202510.9011.1610.8311.0311.030.64%17,735
Dec 12, 202510.9011.4010.7510.9610.96-0.09%34,493
Dec 11, 202510.2611.0510.2610.9710.973.10%18,266
Dec 10, 202510.8711.0010.5510.6410.64-2.12%4,478
Dec 9, 202510.6710.8710.3610.8710.871.87%9,273
Dec 8, 202510.6710.9610.6710.6710.67-1.20%25,077
Dec 5, 202510.7010.9210.6910.8010.80-0.92%7,233
Dec 4, 202510.8710.9710.7610.9010.902.06%8,059
Dec 3, 202511.9811.9810.6610.6810.68-1.29%4,642
Dec 2, 202510.9010.9010.7110.8210.82-0.82%9,691