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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	14.01	13.98	13.98	14.17	13.93	139,822
September 08, 2025	13.96	13.97	13.97	14.28	13.91	129,925
September 05, 2025	14	13.96	13.96	14.29	13.85	295,010
September 04, 2025	13.9	14.09	14.09	14.3	13.9	180,942
September 03, 2025	14.1	13.98	13.98	14.32	13.92	323,696
September 02, 2025	14.01	14.08	14.08	14.36	14	249,962
September 01, 2025	14.04	13.95	13.95	14.37	13.74	299,157
August 29, 2025	14.49	14.04	14.04	14.49	13.83	195,152
August 28, 2025	14.24	14.13	14.13	14.24	13.94	169,847
August 26, 2025	14.39	14.24	14.24	14.39	14.16	97,214
August 25, 2025	14.37	14.26	14.26	14.75	14.18	219,778
August 22, 2025	14.78	14.31	14.31	14.78	14.25	224,053
August 21, 2025	14.6	14.68	14.68	14.92	14.45	155,287
August 20, 2025	14.9	14.58	14.58	14.94	14.3	329,202
August 19, 2025	14.84	14.48	14.48	14.84	14.25	280,964
August 18, 2025	14.55	14.53	14.53	14.91	14.46	373,025
August 14, 2025	14.61	14.92	14.92	15.04	14.58	111,464
August 13, 2025	15	14.82	14.82	15.13	14.73	89,169
August 12, 2025	14.5	14.73	14.73	14.99	14.5	188,586
August 11, 2025	14.97	14.84	14.84	15	14.7	139,621
August 08, 2025	15.19	14.97	14.97	15.19	14.73	250,526
August 07, 2025	14.7	14.88	14.88	15.14	14.35	262,537
August 06, 2025	15.13	14.91	14.91	15.25	14.8	241,754
August 05, 2025	15.3	15.09	15.09	15.6	14.97	160,164
August 04, 2025	15.33	15.31	15.31	15.65	15.01	186,195
August 01, 2025	14.99	15.33	15.33	15.49	14.99	289,210
July 31, 2025	14.85	15.12	15.12	15.28	14.85	230,716
July 30, 2025	15.42	15.19	15.19	15.68	15.03	293,871
July 29, 2025	14.99	15.42	15.42	15.57	14.88	259,859
July 28, 2025	15.85	15.2	15.2	15.85	15.03	427,184
July 25, 2025	15.96	15.78	15.78	15.96	15.61	393,918
July 24, 2025	15.73	16.05	16.05	16.4	15.61	878,378
July 23, 2025	15.65	15.68	15.68	15.89	15.48	269,407
July 22, 2025	15.91	15.6	15.6	16.14	15.25	367,567
July 21, 2025	15.79	15.9	15.9	15.99	15.65	324,632
July 18, 2025	16.08	15.8	15.8	16.24	15.7	574,849
July 17, 2025	16.59	16.17	16.17	16.7	16.02	661,920
July 16, 2025	16.92	16.49	16.49	17.08	16.43	472,665
July 15, 2025	17.1	16.79	16.79	17.12	16.39	627,933
July 14, 2025	17.09	16.93	16.93	17.14	16.51	901,961
July 11, 2025	16	17.02	17.02	18.08	15.97	6.94M
July 10, 2025	15.92	15.97	15.97	16.18	15.8	298,815
July 09, 2025	16.07	15.92	15.92	16.21	15.81	338,258
July 08, 2025	16.25	16.03	16.03	16.25	15.8	583,270
July 07, 2025	15.8	16.27	16.27	16.5	15.57	994,454
July 04, 2025	16.04	16.1	16.1	16.75	15.5	2.19M
July 03, 2025	14.97	15.88	15.88	16.43	14.96	4.64M
July 02, 2025	14.73	14.94	14.94	15.18	14.71	687,790
July 01, 2025	14.46	14.69	14.69	14.82	14.46	454,219
June 30, 2025	14.59	14.48	14.48	14.9	14.45	836,198
June 27, 2025	14.5	14.59	14.59	14.8	14.5	402,822
June 26, 2025	14.56	14.42	14.42	14.67	14.37	362,558
June 25, 2025	15	14.47	14.47	15.29	14.25	1.32M
June 24, 2025	14.99	14.38	14.38	14.99	14.35	629,971
June 23, 2025	14.34	14.37	14.37	14.62	14.32	316,608
June 20, 2025	14.53	14.34	14.34	14.99	14.27	610,426
June 19, 2025	14.8	14.53	14.53	15.09	14.45	386,594
June 18, 2025	15.05	14.94	14.94	15.29	14.82	382,606
June 17, 2025	15.17	15.15	15.15	15.49	15.08	201,410
June 16, 2025	15.25	15.24	15.24	15.69	15.08	410,493

Alankit Limited (ALANKIT.NS) NSE