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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	11.19	10.97	10.97	11.19	10.9	134,960
November 25, 2025	10.71	10.96	10.96	11.1	10.6	325,647
November 24, 2025	10.86	10.71	10.71	11	10.6	194,192
November 21, 2025	11.37	10.94	10.94	11.37	10.83	300,081
November 19, 2025	11.28	11.01	11.01	11.36	10.62	490,384
November 18, 2025	11.31	11.31	11.31	11.67	11.24	163,381
November 17, 2025	11.54	11.36	11.36	11.67	10.56	375,426
November 14, 2025	11.79	11.54	11.54	11.81	11.5	191,267
November 13, 2025	12	11.79	11.79	12.02	11.61	225,972
November 12, 2025	11.45	11.88	11.88	11.95	11.01	254,119
November 11, 2025	11.75	11.55	11.55	11.94	11.42	191,650
November 10, 2025	11.8	11.52	11.52	11.97	11.31	184,399
November 07, 2025	11.49	11.73	11.73	11.87	11.34	209,783
November 06, 2025	11.93	11.48	11.48	12.03	11.06	362,251
November 04, 2025	11.95	11.93	11.93	12.12	11.86	165,251
November 03, 2025	12.11	12	12	12.26	11.91	209,949
October 31, 2025	12.13	12.04	12.04	12.22	12	158,549
October 30, 2025	12.25	12.13	12.13	12.32	11.8	419,787
October 29, 2025	11.97	12.2	12.2	12.99	11.86	469,772
October 28, 2025	12.74	12.05	12.05	12.74	11.96	485,621
October 27, 2025	12.19	12.49	12.49	13	12	488,086
October 24, 2025	12.21	12	12	12.28	11.92	216,593
October 23, 2025	11.9	12.12	12.12	12.23	11.8	481,330
October 21, 2025	12.29	11.89	11.89	12.29	10.51	376,563
October 20, 2025	11.95	11.52	11.52	12.03	11.48	498,018
October 17, 2025	12	11.61	11.61	12.1	11.45	597,626
October 16, 2025	12.49	11.82	11.82	12.49	11.49	623,059
October 15, 2025	12.08	12.23	12.23	12.48	12.02	217,142
October 14, 2025	12.37	12.13	12.13	12.65	12.1	230,176
October 13, 2025	12.64	12.36	12.36	12.84	12.22	208,288
October 10, 2025	12.21	12.64	12.64	12.9	12.21	300,724
October 09, 2025	12.19	12.18	12.18	12.56	12.11	173,903
October 08, 2025	12.38	12.17	12.17	12.49	11.93	667,062
October 07, 2025	12.91	12.36	12.36	13.09	12.2	866,361
October 06, 2025	12.98	12.95	12.95	13.12	12.9	341,527
October 03, 2025	12.95	12.98	12.98	13.05	12.95	429,694
October 01, 2025	12.98	12.98	12.98	13.29	12.93	285,728
September 30, 2025	13.32	12.98	12.98	13.38	12.96	394,777
September 29, 2025	13.2	13.32	13.32	13.4	13.03	268,863
September 26, 2025	13.2	13.02	13.02	13.2	12.95	277,559

Alankit Limited (ALANKIT.NS) NSE