Alankit Limited (ALANKIT.NS) NSE
8.53
+0.11(+1.31%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
ALANKIT.NS Historical Return
If you invested ₹1000 in Alankit Limited (ALANKIT.NS) 10 years ago, it would be worth ₹288.45 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹498.82, while ₹1000 invested 1 year ago would be worth ₹587.58. This corresponds to total returns of -71.15%, -50.12%, -41.24%, respectively, with annualized returns of -11.68%, -12.98%, -41.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ALANKIT.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8.5 | 8.42 | 8.42 | 8.74 | 8.25 | 174,719 |
| June 01, 2026 | 8.67 | 8.5 | 8.5 | 8.88 | 8.45 | 189,944 |
| May 29, 2026 | 8.8 | 8.64 | 8.64 | 8.9 | 8.51 | 331,662 |
| May 27, 2026 | 9.29 | 9 | 9 | 9.45 | 8.97 | 274,663 |
| May 26, 2026 | 9.05 | 9.29 | 9.29 | 9.6 | 9.05 | 352,976 |
| May 25, 2026 | 8.62 | 9.13 | 9.13 | 9.24 | 8.6 | 281,203 |
| May 22, 2026 | 8.8 | 8.63 | 8.63 | 8.8 | 8.51 | 68,493 |
| May 21, 2026 | 8.55 | 8.62 | 8.62 | 8.81 | 8.55 | 95,420 |
| May 20, 2026 | 8.48 | 8.61 | 8.61 | 8.74 | 8.38 | 80,294 |
| May 19, 2026 | 8.6 | 8.62 | 8.62 | 8.85 | 8.05 | 255,669 |
| May 18, 2026 | 8.93 | 8.65 | 8.65 | 9.06 | 8.61 | 96,704 |
| May 15, 2026 | 8.83 | 8.87 | 8.87 | 8.97 | 8.6 | 64,400 |
| May 14, 2026 | 8.67 | 8.79 | 8.79 | 8.9 | 8.6 | 87,048 |
| May 13, 2026 | 8.71 | 8.71 | 8.71 | 8.98 | 8.64 | 192,622 |
| May 12, 2026 | 9.09 | 8.94 | 8.94 | 9.7 | 8.9 | 194,342 |
| May 11, 2026 | 9.31 | 9.28 | 9.28 | 9.37 | 9.2 | 120,280 |
| May 08, 2026 | 9.49 | 9.32 | 9.32 | 9.49 | 9.2 | 162,973 |
| May 07, 2026 | 9.25 | 9.42 | 9.42 | 9.45 | 9.22 | 184,480 |
| May 06, 2026 | 9.2 | 9.28 | 9.28 | 9.35 | 9.2 | 134,024 |
| May 05, 2026 | 9.27 | 9.15 | 9.15 | 9.35 | 9.06 | 128,593 |
| May 04, 2026 | 9.12 | 9.25 | 9.25 | 9.34 | 9.12 | 158,980 |
| April 30, 2026 | 9.36 | 9.22 | 9.22 | 9.36 | 9.05 | 119,242 |
| April 29, 2026 | 9.45 | 9.32 | 9.32 | 9.45 | 9.29 | 143,043 |
| April 28, 2026 | 9.38 | 9.27 | 9.27 | 9.38 | 9.21 | 149,104 |
| April 27, 2026 | 9.32 | 9.25 | 9.25 | 9.39 | 9.23 | 140,352 |
| April 24, 2026 | 9.4 | 9.32 | 9.32 | 9.4 | 9.22 | 123,672 |
| April 23, 2026 | 9.3 | 9.25 | 9.25 | 9.33 | 9.11 | 182,616 |
| April 22, 2026 | 9.39 | 9.36 | 9.36 | 9.39 | 9.22 | 176,968 |
| April 21, 2026 | 9.34 | 9.33 | 9.33 | 9.48 | 9.31 | 218,527 |
| April 20, 2026 | 9.72 | 9.34 | 9.34 | 9.72 | 9.3 | 214,440 |
| April 17, 2026 | 9.46 | 9.49 | 9.49 | 9.55 | 9.01 | 388,310 |
| April 16, 2026 | 9.15 | 9.25 | 9.25 | 9.39 | 9.15 | 211,041 |
| April 15, 2026 | 9 | 9.15 | 9.15 | 9.34 | 8.88 | 314,316 |
| April 13, 2026 | 9.19 | 8.81 | 8.81 | 9.19 | 8.5 | 196,879 |
| April 10, 2026 | 8.98 | 9 | 9 | 9.15 | 8.91 | 173,453 |
| April 09, 2026 | 9.05 | 8.98 | 8.98 | 9.22 | 8.82 | 256,555 |
| April 08, 2026 | 9.16 | 9.05 | 9.05 | 9.46 | 8.8 | 545,391 |
| April 07, 2026 | 8.35 | 8.77 | 8.77 | 9.29 | 8.1 | 557,909 |
| April 06, 2026 | 7.91 | 8.35 | 8.35 | 8.46 | 7.81 | 531,495 |
| April 02, 2026 | 7.19 | 7.91 | 7.91 | 8 | 7.04 | 350,624 |
| April 01, 2026 | 7 | 7.19 | 7.19 | 7.66 | 6.85 | 587,129 |
| March 30, 2026 | 6.91 | 6.82 | 6.82 | 7.1 | 6.8 | 679,018 |
| March 27, 2026 | 7.45 | 7.14 | 7.14 | 7.48 | 7.1 | 839,358 |
| March 25, 2026 | 7.37 | 7.49 | 7.49 | 7.72 | 7.1 | 407,709 |
| March 24, 2026 | 7.64 | 7.37 | 7.37 | 7.64 | 7.23 | 303,376 |
| March 23, 2026 | 7.7 | 7.11 | 7.11 | 7.7 | 7.05 | 499,546 |
| March 20, 2026 | -1 | -1 | 7.54 | -1 | -1 | 0 |
| March 19, 2026 | 7.63 | 7.68 | 7.68 | 7.8 | 7.5 | 332,963 |
| March 18, 2026 | 7.53 | 7.65 | 7.65 | 7.8 | 7.53 | 508,623 |
| March 17, 2026 | 7.94 | 7.56 | 7.56 | 7.94 | 7.45 | 322,659 |
| March 16, 2026 | 7.98 | 7.65 | 7.65 | 7.98 | 7.51 | 329,349 |
| March 13, 2026 | 8.08 | 7.85 | 7.85 | 8.08 | 7.78 | 191,614 |
| March 12, 2026 | 7.62 | 7.87 | 7.87 | 7.97 | 7.62 | 203,172 |
| March 11, 2026 | 7.84 | 7.85 | 7.85 | 7.99 | 7.77 | 260,317 |
| March 10, 2026 | 7.93 | 7.78 | 7.78 | 8.06 | 7.5 | 342,537 |
| March 09, 2026 | 8 | 7.71 | 7.71 | 8 | 7.56 | 405,089 |
| March 06, 2026 | 8.24 | 7.95 | 7.95 | 8.24 | 7.88 | 190,381 |
| March 05, 2026 | 7.71 | 7.91 | 7.91 | 8.05 | 7.71 | 336,080 |
| March 04, 2026 | -1 | -1 | 7.55 | -1 | -1 | 0 |
| March 02, 2026 | 8.24 | 7.96 | 7.96 | 8.36 | 7.8 | 1.13M |
