Alankit Limited - ALANKIT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.3	9.17	9.17	9.3	8.61	216,089
February 19, 2026	9.5	9.17	9.17	9.5	9.05	133,045
February 18, 2026	9.31	9.35	9.35	9.5	9.2	153,140
February 17, 2026	9.16	9.3	9.3	9.51	9.16	197,051
February 16, 2026	9.22	9.12	9.12	9.44	9.07	214,920
February 13, 2026	9.48	9.28	9.28	9.51	9.25	203,180
February 12, 2026	9.51	9.47	9.47	9.77	9.45	442,888
February 11, 2026	9.55	9.49	9.49	9.77	9.43	288,322
February 10, 2026	9.5	9.53	9.53	9.74	9.48	289,457
February 09, 2026	9.43	9.49	9.49	9.63	9.4	359,619
February 06, 2026	9.6	9.41	9.41	9.8	9.35	102,259
February 05, 2026	9.65	9.6	9.6	9.79	9.53	101,497
February 04, 2026	9.52	9.65	9.65	9.75	9.5	341,217
February 03, 2026	9.95	9.62	9.62	9.95	9.56	323,489
February 02, 2026	9.45	9.59	9.59	9.88	9.15	209,189
February 01, 2026	9.32	9.45	9.45	9.89	9.14	198,817
January 30, 2026	9.35	9.32	9.32	9.66	9.11	251,469
January 29, 2026	9.6	9.37	9.37	9.79	9.31	211,703
January 28, 2026	9.44	9.64	9.64	9.69	9.08	179,937
January 27, 2026	9.78	9.07	9.07	9.99	9	543,421
January 23, 2026	10	9.77	9.77	10.1	9.65	362,391
January 22, 2026	9	9.68	9.68	9.89	8.91	562,632
January 21, 2026	9.37	8.85	8.85	9.5	8.76	769,199
January 20, 2026	9.79	9.39	9.39	9.8	9.3	428,888
January 19, 2026	10.12	9.83	9.83	10.12	9.75	289,268
January 16, 2026	10.12	10.16	10.16	10.45	10.02	186,449
January 14, 2026	10.35	10.13	10.13	10.45	9.99	272,488
January 13, 2026	10.39	10.37	10.37	10.75	10.3	176,678
January 12, 2026	10.67	10.39	10.39	10.67	10.31	242,937
January 09, 2026	10.51	10.45	10.45	10.72	10.38	256,389
January 08, 2026	10.65	10.54	10.54	10.74	10.43	123,139
January 07, 2026	10.71	10.64	10.64	10.81	10.61	237,281
January 06, 2026	10.66	10.73	10.73	10.92	10.64	135,030
January 05, 2026	10.91	10.82	10.82	10.91	10.73	106,110
January 02, 2026	10.71	10.87	10.87	10.93	10.71	150,707
January 01, 2026	10.85	10.77	10.77	10.92	10.71	136,105
December 31, 2025	10.83	10.8	10.8	11.01	10.76	207,405
December 30, 2025	10.58	10.8	10.8	10.94	10.58	229,211
December 29, 2025	10.85	10.7	10.7	10.96	10.6	180,136
December 26, 2025	11.15	10.86	10.86	11.2	10.8	224,746
December 24, 2025	10.79	10.91	10.91	11.02	10.7	133,701
December 23, 2025	10.88	10.79	10.79	10.88	10.66	165,896
December 22, 2025	10.79	10.71	10.71	10.9	10.63	161,902
December 19, 2025	10.79	10.74	10.74	10.83	10.51	124,589
December 18, 2025	10.74	10.54	10.54	10.74	10.5	115,031
December 17, 2025	10.9	10.6	10.6	10.9	10.53	260,067
December 16, 2025	10.9	10.74	10.74	11.08	10.67	257,391
December 15, 2025	10.95	10.98	10.98	11.6	10.8	218,009
December 12, 2025	10.96	10.99	10.99	11.4	10.87	213,369
December 11, 2025	10.5	10.96	10.96	11.06	10.45	267,469
December 10, 2025	10.66	10.55	10.55	10.99	10.4	117,781
December 09, 2025	10.63	10.77	10.77	10.88	10.38	226,341
December 08, 2025	11.4	10.67	10.67	11.4	10.65	173,142
December 05, 2025	10.95	10.82	10.82	10.96	10.7	107,135
December 04, 2025	10.69	10.91	10.91	10.94	10.69	98,472
December 03, 2025	10.8	10.69	10.69	10.98	10.6	181,843
December 02, 2025	10.85	10.8	10.8	10.95	10.75	102,746
December 01, 2025	10.95	10.93	10.93	11	10.84	184,353
November 28, 2025	10.9	10.84	10.84	11.1	10.65	294,986
November 27, 2025	11.15	10.99	10.99	11.19	10.95	140,476

Alankit Limited (ALANKIT.NS) NSE