Skip to main content
Alok Industries Limited (NSE:ALOKINDS)
India flag India · Delayed Price · Currency is INR
13.85
-0.05 (-0.36%)
Apr 29, 2026, 3:29 PM IST

Alok Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.9314.0713.9213.97-0.50%1,601,594
Apr 28, 202613.9014.0413.8213.9013.90-0.07%3,499,245
Apr 27, 202613.6213.9913.6213.9113.912.88%4,183,308
Apr 24, 202613.8914.0413.4613.5213.52-2.66%4,000,628
Apr 23, 202614.1114.1513.8413.8913.89-1.56%4,204,476
Apr 22, 202614.0014.1813.8614.1114.111.29%3,487,447
Apr 21, 202613.7814.2413.7013.9313.931.38%5,269,684
Apr 20, 202614.3514.3612.6113.7413.74-3.85%5,573,867
Apr 17, 202614.2514.6414.1514.2914.29-0.97%9,113,390
Apr 16, 202614.4214.8014.2214.4314.430.70%8,962,818
Apr 15, 202614.0314.4414.0314.3314.333.99%7,227,692
Apr 13, 202613.5014.0713.2613.7813.78-0.86%10,325,290
Apr 10, 202613.4014.1613.4013.9013.904.20%7,485,829
Apr 9, 202613.6013.7313.2813.3413.34-1.55%7,079,571
Apr 8, 202613.3013.6912.9313.5513.557.80%9,091,242
Apr 7, 202612.5512.9212.4912.5712.57-0.87%3,843,775
Apr 6, 202612.4612.8212.2612.6812.681.85%7,655,350
Apr 2, 202612.2012.5811.8712.4512.45-9,667,676
Apr 1, 202611.5012.7811.4912.4512.4511.36%19,580,840
Mar 30, 202611.8611.8811.1111.1811.18-6.13%12,000,080
Mar 27, 202612.7012.7011.7611.9111.91-6.15%19,919,640
Mar 25, 202612.8913.0812.5812.6912.690.48%7,779,712
Mar 24, 202612.5512.7712.3012.6312.633.78%6,288,763
Mar 23, 202612.6112.6912.0512.1712.17-5.22%7,398,995
Mar 20, 202612.9013.1712.8012.8412.84-0.08%3,407,027
Mar 19, 202613.1813.4112.8012.8512.85-2.87%5,190,913
Mar 18, 202612.6013.4212.6013.2313.235.17%8,323,921
Mar 17, 202612.7512.7612.5512.5812.58-0.24%4,329,977
Mar 16, 202612.9712.9812.5112.6112.61-3.22%6,141,614
Mar 13, 202613.1813.1812.9513.0313.03-1.36%3,417,046
Mar 12, 202613.2213.3912.9513.2113.21-0.38%5,758,835
Mar 11, 202613.3013.6313.2013.2613.260.30%3,731,324
Mar 10, 202613.1413.3413.0613.2213.220.76%4,337,747
Mar 9, 202613.1813.2312.8813.1213.12-2.81%4,673,121
Mar 6, 202613.5613.8013.4513.5013.50-0.44%2,968,254
Mar 5, 202613.5013.6513.3013.5613.561.80%3,302,838
Mar 4, 202613.6513.6513.2513.3213.32-3.55%4,921,509
Mar 2, 202614.0014.0513.6113.8113.81-3.43%5,345,505
Feb 27, 202614.5014.5414.2514.3014.30-1.38%3,414,914
Feb 26, 202614.4514.6314.2514.5014.50-4,882,464
Feb 25, 202614.6014.7414.2514.5014.50-0.34%3,990,509
Feb 24, 202614.7814.7814.4014.5514.55-1.56%3,374,053
Feb 23, 202614.9515.3214.6014.7814.780.41%6,916,032
Feb 20, 202615.0015.0014.5814.7214.72-1.27%3,061,104
Feb 19, 202614.9915.0714.8414.9114.91-0.53%2,674,203
Feb 18, 202615.0315.0814.9514.9914.99-0.13%2,265,346
Feb 17, 202615.0015.1414.9315.0115.010.07%2,231,708
Feb 16, 202615.1015.1514.9515.0015.00-0.66%2,551,224
Feb 13, 202615.5415.6214.9615.1015.10-3.21%6,518,121
Feb 12, 202615.8215.9415.4815.6015.60-1.39%4,242,404
Feb 11, 202616.0016.0715.7515.8215.82-1.98%3,676,956
Feb 10, 202616.1016.3916.0516.1416.14-0.68%3,861,479
Feb 9, 202616.0616.3716.0116.2516.251.63%4,954,787
Feb 6, 202616.0516.1115.7515.9915.99-1.11%3,486,743
Feb 5, 202616.3916.4916.0216.1716.17-1.10%5,168,472
Feb 4, 202616.0816.9215.9516.3516.351.68%13,288,110
Feb 3, 202616.9217.0015.9316.0816.086.84%21,541,610
Feb 2, 202615.2415.2414.7215.0515.050.20%5,379,995
Feb 1, 202615.2415.8015.0015.0215.02-0.53%10,219,540
Jan 30, 202614.7915.1514.5815.1015.101.55%6,166,674
Jan 29, 202614.9115.2414.7714.8714.87-0.67%4,119,593
Jan 28, 202614.9815.2414.7614.9714.971.42%6,171,028
Jan 27, 202614.5014.8814.2114.7614.762.29%8,738,907
Jan 23, 202614.9514.9514.3014.4314.43-2.30%5,347,962
Jan 22, 202614.3515.5014.3214.7714.774.75%15,362,860
Jan 21, 202614.6014.6214.0014.1014.10-3.69%7,788,269
Jan 20, 202615.0315.1014.5114.6414.64-3.49%5,721,176
Jan 19, 202615.4815.5215.0115.1715.17-2.44%3,557,800
Jan 16, 202615.7415.7515.5015.5515.55-1.71%4,038,995
Jan 14, 202615.8015.9015.7515.8215.82-0.32%2,419,332
Jan 13, 202615.8016.0915.7115.8715.871.73%5,725,063
Jan 12, 202615.8115.8115.3315.6015.60-1.58%4,482,434
Jan 9, 202615.9515.9915.7115.8515.85-1.55%4,977,606
Jan 8, 202615.8717.2115.5016.1016.101.45%33,480,530
Jan 7, 202615.9015.9815.8415.8715.87-0.50%2,716,874
Jan 6, 202616.0916.1215.9415.9515.95-0.87%2,263,080
Jan 5, 202616.2716.3416.0216.0916.09-1.05%2,709,203
Jan 2, 202616.1216.3216.0616.2616.260.87%3,157,057
Jan 1, 202616.0916.2316.0416.1216.120.56%1,545,158
Dec 31, 202515.9516.2415.9516.0316.030.44%3,266,813
Dec 30, 202516.1816.1815.9215.9615.96-0.68%2,545,535
Dec 29, 202516.1916.2716.0016.0716.07-1.29%2,782,989
Dec 26, 202516.5516.5516.2116.2816.28-1.81%2,995,405
Dec 24, 202516.7016.8016.5116.5816.58-1.60%4,342,694
Dec 23, 202516.0917.6916.0416.8516.855.05%45,131,740
Dec 22, 202516.1516.2816.0016.0416.04-2,644,700
Dec 19, 202515.6516.1615.5716.0416.042.36%3,458,437
Dec 18, 202515.7215.7915.5515.6715.67-0.32%2,174,585
Dec 17, 202515.9115.9515.7015.7215.72-0.95%2,034,042
Dec 16, 202516.0516.0615.8515.8715.87-1.12%1,933,426
Dec 15, 202516.1516.1816.0316.0516.05-0.80%1,439,026
Dec 12, 202516.1816.2516.0916.1816.18-2,071,812
Dec 11, 202516.1516.2515.9116.1816.180.81%2,324,673
Dec 10, 202516.2716.3916.0016.0516.05-1.17%2,495,422
Dec 9, 202515.6016.3415.4116.2416.243.11%4,661,468
Dec 8, 202516.2816.2815.6515.7515.75-2.72%4,174,286
Dec 5, 202516.2816.3716.0816.1916.19-1.04%2,539,677
Dec 4, 202516.4016.5216.3016.3616.36-0.73%2,245,374
Dec 3, 202516.6616.7416.3616.4816.48-1.08%2,440,773
Dec 2, 202516.6216.7916.5016.6616.66-0.30%2,512,336