Alcokraft Distilleries Limited (NSE:ALCODIS)
India
· Delayed Price · Currency is INR 82.30
-3.80 (-4.41%)
At close: Apr 28, 2026
Alcokraft Distilleries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.05 | 83.05 | 82.30 | 82.30 | 82.30 | -4.41% | 1,875 |
| Apr 27, 2026 | 88.00 | 88.00 | 86.00 | 86.10 | 86.10 | -4.60% | 2,500 |
| Apr 24, 2026 | 96.80 | 96.80 | 89.40 | 90.25 | 90.25 | -4.09% | 4,375 |
| Apr 23, 2026 | 92.75 | 94.15 | 92.75 | 94.10 | 94.10 | 4.91% | 7,500 |
| Apr 22, 2026 | 81.20 | 89.70 | 81.20 | 89.70 | 89.70 | 4.97% | 5,000 |
| Apr 21, 2026 | 86.00 | 88.65 | 85.45 | 85.45 | 85.45 | -0.64% | 2,500 |
| Apr 20, 2026 | 80.00 | 91.80 | 80.00 | 86.00 | 86.00 | 4.88% | 3,125 |
| Apr 17, 2026 | 76.05 | 82.00 | 76.05 | 82.00 | 82.00 | 2.50% | 1,250 |
| Apr 15, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 1,250 |
| Apr 13, 2026 | 72.00 | 85.00 | 70.55 | 79.00 | 79.00 | 2.60% | 11,250 |
| Apr 10, 2026 | 70.50 | 77.00 | 70.50 | 77.00 | 77.00 | 8.99% | 3,125 |
| Apr 9, 2026 | 66.00 | 72.00 | 66.00 | 70.65 | 70.65 | 13.77% | 5,000 |
| Apr 7, 2026 | 60.50 | 62.10 | 60.50 | 62.10 | 62.10 | -2.20% | 1,250 |
| Apr 6, 2026 | 58.45 | 64.90 | 55.20 | 63.50 | 63.50 | 8.64% | 6,875 |
| Apr 2, 2026 | 52.70 | 58.45 | 52.70 | 58.45 | 58.45 | -0.26% | 2,500 |
| Apr 1, 2026 | 52.00 | 58.90 | 52.00 | 58.60 | 58.60 | 18.74% | 8,125 |
| Mar 30, 2026 | 55.50 | 55.50 | 49.00 | 49.35 | 49.35 | -9.53% | 11,875 |
| Mar 27, 2026 | 63.00 | 63.00 | 54.10 | 54.55 | 54.55 | -16.01% | 51,875 |
| Mar 25, 2026 | 63.50 | 64.95 | 63.20 | 64.95 | 64.95 | 1.48% | 5,000 |
| Mar 24, 2026 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 3,750 |
| Mar 23, 2026 | 65.00 | 65.00 | 59.05 | 63.00 | 63.00 | -3.08% | 1,875 |
| Mar 20, 2026 | 65.00 | 66.30 | 65.00 | 65.00 | 65.00 | 1.01% | 9,375 |
| Mar 19, 2026 | 64.00 | 66.00 | 64.00 | 64.35 | 64.35 | -6.74% | 9,375 |
| Mar 16, 2026 | 74.50 | 74.50 | 69.00 | 69.00 | 69.00 | 2.99% | 3,125 |
| Mar 13, 2026 | 66.05 | 71.80 | 64.15 | 67.00 | 67.00 | -3.67% | 18,125 |
| Mar 12, 2026 | 68.15 | 70.00 | 68.15 | 69.55 | 69.55 | -3.40% | 5,000 |
| Mar 11, 2026 | 70.20 | 72.00 | 70.05 | 72.00 | 72.00 | -5.33% | 5,625 |
| Mar 6, 2026 | 74.00 | 76.10 | 74.00 | 76.05 | 76.05 | 2.77% | 1,875 |
| Mar 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 3,750 |
| Mar 2, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 1,875 |
| Feb 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | 625 |
| Feb 26, 2026 | 70.20 | 75.00 | 70.20 | 75.00 | 75.00 | -5.00% | 5,625 |
| Feb 25, 2026 | 72.00 | 80.80 | 70.30 | 78.95 | 78.95 | 9.65% | 5,625 |
| Feb 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -4.00% | 1,875 |
| Feb 23, 2026 | 70.60 | 75.00 | 70.60 | 75.00 | 75.00 | -2.60% | 1,875 |
| Feb 20, 2026 | 75.50 | 77.00 | 74.60 | 77.00 | 77.00 | 1.99% | 6,250 |
| Feb 19, 2026 | 78.00 | 78.00 | 74.50 | 75.50 | 75.50 | -4.61% | 5,000 |
| Feb 18, 2026 | 81.75 | 81.75 | 79.15 | 79.15 | 79.15 | -3.18% | 1,250 |
| Feb 17, 2026 | 80.00 | 82.00 | 80.00 | 81.75 | 81.75 | -3.60% | 4,375 |
| Feb 12, 2026 | 80.05 | 85.65 | 78.05 | 84.80 | 84.80 | -1.05% | 4,375 |
| Feb 11, 2026 | 85.85 | 85.85 | 85.70 | 85.70 | 85.70 | 3.32% | 1,250 |
| Feb 10, 2026 | 79.00 | 85.45 | 78.00 | 82.95 | 82.95 | 5.00% | 3,125 |
| Feb 9, 2026 | 79.95 | 79.95 | 79.00 | 79.00 | 79.00 | - | 1,875 |
| Feb 6, 2026 | 74.00 | 79.00 | 74.00 | 79.00 | 79.00 | 3.88% | 5,000 |
| Feb 5, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -4.94% | 625 |
| Feb 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 6.67% | 625 |
| Feb 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 625 |
| Jan 29, 2026 | 73.25 | 75.00 | 73.25 | 75.00 | 75.00 | -7.41% | 1,875 |
| Jan 27, 2026 | 76.05 | 81.00 | 76.05 | 81.00 | 81.00 | -4.20% | 2,500 |
| Jan 22, 2026 | 78.95 | 84.55 | 76.30 | 84.55 | 84.55 | 7.09% | 5,000 |
| Jan 21, 2026 | 76.05 | 78.95 | 76.05 | 78.95 | 78.95 | -3.43% | 1,875 |
| Jan 16, 2026 | 81.50 | 81.75 | 81.50 | 81.75 | 81.75 | -4.50% | 1,250 |
| Jan 14, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.47% | 625 |
| Jan 13, 2026 | 86.50 | 87.45 | 83.60 | 85.20 | 85.20 | -7.79% | 6,250 |
| Jan 7, 2026 | 88.30 | 92.45 | 88.30 | 92.40 | 92.40 | -2.12% | 5,000 |
| Jan 2, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - | 625 |
| Jan 1, 2026 | 93.15 | 94.85 | 92.10 | 94.40 | 94.40 | 1.83% | 5,000 |
| Dec 31, 2025 | 93.05 | 93.05 | 92.00 | 92.70 | 92.70 | 0.54% | 1,875 |
| Dec 30, 2025 | 92.65 | 92.65 | 92.20 | 92.20 | 92.20 | -0.49% | 1,250 |
| Dec 29, 2025 | 96.15 | 96.15 | 90.60 | 92.65 | 92.65 | -6.60% | 16,875 |
| Dec 26, 2025 | 96.90 | 99.20 | 96.10 | 99.20 | 99.20 | 2.32% | 4,375 |
| Dec 24, 2025 | 100.90 | 106.00 | 96.00 | 96.95 | 96.95 | -3.34% | 12,500 |
| Dec 23, 2025 | 100.00 | 100.90 | 98.00 | 100.30 | 100.30 | -2.10% | 5,625 |
| Dec 22, 2025 | 102.40 | 102.50 | 102.40 | 102.45 | 102.45 | 0.20% | 1,875 |
| Dec 19, 2025 | 103.00 | 103.00 | 102.00 | 102.25 | 102.25 | -3.54% | 2,500 |
| Dec 18, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | 1,250 |
| Dec 17, 2025 | 105.50 | 108.00 | 105.50 | 108.00 | 108.00 | 3.85% | 1,250 |
| Dec 15, 2025 | 104.50 | 104.50 | 104.00 | 104.00 | 104.00 | 0.92% | 1,875 |
| Dec 12, 2025 | 103.00 | 103.05 | 103.00 | 103.05 | 103.05 | -0.91% | 1,250 |
| Dec 11, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 2,500 |
| Dec 10, 2025 | 106.90 | 106.90 | 103.00 | 103.00 | 103.00 | -3.65% | 1,250 |
| Dec 9, 2025 | 102.55 | 108.50 | 102.50 | 106.90 | 106.90 | 3.74% | 8,125 |
| Dec 8, 2025 | 111.10 | 111.10 | 101.15 | 103.05 | 103.05 | -7.33% | 4,375 |
| Dec 5, 2025 | 110.05 | 111.20 | 110.00 | 111.20 | 111.20 | -4.14% | 4,375 |
| Dec 4, 2025 | 113.15 | 117.00 | 113.00 | 116.00 | 116.00 | -2.52% | 10,625 |
| Dec 3, 2025 | 124.05 | 124.05 | 119.00 | 119.00 | 119.00 | -4.88% | 2,500 |
| Dec 1, 2025 | 123.40 | 125.10 | 123.40 | 125.10 | 125.10 | 1.58% | 1,875 |
| Nov 28, 2025 | 127.85 | 127.85 | 123.15 | 123.15 | 123.15 | -7.30% | 1,250 |
| Nov 27, 2025 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | -0.37% | 625 |
| Nov 26, 2025 | 125.15 | 133.35 | 125.15 | 133.35 | 133.35 | 6.68% | 1,250 |
| Nov 25, 2025 | 123.00 | 127.00 | 123.00 | 125.00 | 125.00 | 1.79% | 2,500 |
| Nov 24, 2025 | 134.95 | 134.95 | 122.65 | 122.80 | 122.80 | -9.00% | 2,500 |
| Nov 20, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | 6.68% | 625 |
| Nov 19, 2025 | 141.40 | 141.40 | 123.05 | 126.50 | 126.50 | -9.90% | 2,500 |
| Nov 17, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 4.39% | 625 |
| Nov 13, 2025 | 136.45 | 136.45 | 134.50 | 134.50 | 134.50 | 3.07% | 1,875 |
| Nov 12, 2025 | 130.00 | 130.50 | 130.00 | 130.50 | 130.50 | 3.53% | 1,875 |
| Nov 11, 2025 | 130.00 | 130.00 | 126.05 | 126.05 | 126.05 | -3.04% | 2,500 |
| Nov 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.89% | 625 |
| Nov 6, 2025 | 132.15 | 133.00 | 132.10 | 132.50 | 132.50 | -2.36% | 6,250 |
| Nov 4, 2025 | 134.00 | 135.70 | 134.00 | 135.70 | 135.70 | -0.15% | 3,125 |
| Nov 3, 2025 | 133.05 | 135.90 | 133.05 | 135.90 | 135.90 | 2.68% | 1,250 |
| Oct 31, 2025 | 133.00 | 133.00 | 132.00 | 132.35 | 132.35 | -1.78% | 1,875 |
| Oct 30, 2025 | 134.75 | 136.75 | 134.75 | 134.75 | 134.75 | - | 13,125 |
| Oct 29, 2025 | 135.80 | 135.80 | 134.75 | 134.75 | 134.75 | -1.10% | 5,000 |
| Oct 28, 2025 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 0.93% | 625 |