Alankit Limited (ALANKIT.NS) NSE
Currency In INR
AD
- 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 ₹320.94 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹502.14, while ₹1000 invested 1 year ago would be worth ₹709.96. This corresponds to total returns of -67.91%, -49.79%, -29%, respectively, with annualized returns of -10.74%, -12.86%, -29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ALANKIT.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 8.04 | 8.06 | 8.06 | 8.17 | 7.88 | 157,259 |
| November 08, 2026 | 7.85 | 8.07 | 8.07 | 8.16 | 7.7 | 60,492 |
| November 06, 2026 | 7.64 | 7.89 | 7.89 | 8.88 | 7.62 | 233,899 |
| November 05, 2026 | 7.5 | 7.65 | 7.65 | 7.92 | 7.28 | 286,671 |
| November 04, 2026 | 7.4 | 7.39 | 7.39 | 7.49 | 7.06 | 95,576 |
| November 03, 2026 | 7.29 | 7.3 | 7.3 | 7.56 | 7.01 | 248,133 |
| November 02, 2026 | 7.1 | 7.15 | 7.15 | 7.25 | 7.05 | 47,791 |
| October 30, 2026 | 7.24 | 7.1 | 7.1 | 7.24 | 7.02 | 88,586 |
| October 29, 2026 | 7.24 | 7.18 | 7.18 | 7.29 | 7.1 | 113,040 |
| October 28, 2026 | 7 | 7.1 | 7.1 | 7.2 | 6.8 | 144,543 |
| October 27, 2026 | 6.85 | 7.03 | 7.03 | 7.15 | 6.85 | 88,310 |
| October 26, 2026 | 6.83 | 6.91 | 6.91 | 6.95 | 6.41 | 195,333 |
| October 23, 2026 | 7.05 | 6.86 | 6.86 | 7.05 | 6.61 | 167,567 |
| October 22, 2026 | 7.03 | 6.91 | 6.91 | 7.15 | 6.41 | 282,778 |
| October 21, 2026 | 7.05 | 7.04 | 7.04 | 7.24 | 6.95 | 183,663 |
| October 19, 2026 | 7.38 | 7.13 | 7.13 | 7.38 | 6.97 | 144,258 |
| October 16, 2026 | 7.21 | 7.24 | 7.24 | 7.36 | 7.2 | 95,603 |
| October 15, 2026 | 7.25 | 7.2 | 7.2 | 7.8 | 7.1 | 109,702 |
| October 14, 2026 | 7.36 | 7.24 | 7.24 | 7.39 | 7.05 | 95,653 |
| October 13, 2026 | 7.3 | 7.27 | 7.27 | 7.84 | 7.21 | 220,123 |
| October 12, 2026 | 7.4 | 7.21 | 7.21 | 7.75 | 6 | 640,231 |
| October 09, 2026 | 7.61 | 7.49 | 7.49 | 7.85 | 7.4 | 175,439 |
| October 08, 2026 | 7.59 | 7.6 | 7.6 | 7.85 | 7.58 | 161,959 |
| October 07, 2026 | 7.58 | 7.71 | 7.71 | 8.25 | 7.55 | 177,413 |
| October 06, 2026 | 7.66 | 7.58 | 7.58 | 7.84 | 7.42 | 117,495 |
| October 05, 2026 | 7.67 | 7.61 | 7.61 | 7.85 | 7.5 | 96,052 |
| October 01, 2026 | 7.74 | 7.65 | 7.65 | 7.85 | 7.5 | 111,640 |
| September 30, 2026 | 7.68 | 7.83 | 7.83 | 7.94 | 7.56 | 128,910 |
| September 29, 2026 | 7.72 | 7.56 | 7.56 | 7.79 | 7.5 | 102,687 |
| September 28, 2026 | 7.97 | 7.72 | 7.72 | 7.97 | 7.62 | 69,832 |
| September 25, 2026 | 7.92 | 7.85 | 7.85 | 8.1 | 7.71 | 130,423 |
| September 24, 2026 | 8.04 | 7.91 | 7.91 | 8.1 | 7.8 | 81,590 |
| September 23, 2026 | 7.8 | 8.04 | 8.04 | 8.16 | 7.8 | 53,018 |
| September 22, 2026 | 7.56 | 7.94 | 7.94 | 8.55 | 7.52 | 424,375 |
| September 21, 2026 | 7.74 | 7.66 | 7.66 | 7.8 | 7.36 | 129,953 |
| September 18, 2026 | 7.95 | 7.74 | 7.74 | 7.95 | 7.6 | 109,982 |
| September 17, 2026 | 7.9 | 7.67 | 7.67 | 8 | 7.6 | 178,171 |
| September 16, 2026 | 7.95 | 7.74 | 7.74 | 7.95 | 7.6 | 121,612 |
| September 15, 2026 | 8 | 7.77 | 7.77 | 8 | 7.7 | 78,407 |
| September 11, 2026 | 8.15 | 7.91 | 7.91 | 8.18 | 7.5 | 185,590 |
| September 10, 2026 | 8.18 | 8.01 | 8.01 | 8.22 | 7.9 | 87,371 |
| September 09, 2026 | 7.99 | 8.02 | 8.02 | 8.12 | 7.9 | 63,127 |
| September 08, 2026 | 8.04 | 7.99 | 7.99 | 8.23 | 7.85 | 95,801 |
| September 07, 2026 | 8.2 | 8.16 | 8.16 | 8.24 | 8.05 | 120,164 |
| September 04, 2026 | 8.05 | 8.14 | 8.14 | 8.19 | 7.95 | 76,587 |
| September 03, 2026 | 8.12 | 8.02 | 8.02 | 8.19 | 7.89 | 74,601 |
| September 02, 2026 | 8.1 | 7.96 | 7.96 | 8.16 | 7.85 | 84,308 |
| September 01, 2026 | 8.07 | 8.07 | 8.07 | 8.23 | 8 | 72,901 |
| August 31, 2026 | 8.21 | 8.09 | 8.09 | 8.28 | 8.06 | 58,779 |
| August 28, 2026 | 7.88 | 8.13 | 8.13 | 8.22 | 7.88 | 107,796 |
| August 27, 2026 | 8.25 | 7.91 | 7.91 | 8.25 | 7.71 | 66,798 |
| August 26, 2026 | 8.1 | 8.06 | 8.06 | 8.24 | 7.61 | 126,537 |
| August 25, 2026 | 8.11 | 8.1 | 8.1 | 8.2 | 8.01 | 83,770 |
| August 24, 2026 | 8.12 | 8.11 | 8.11 | 8.24 | 8.11 | 107,297 |
| August 21, 2026 | 8.37 | 8.16 | 8.16 | 8.37 | 8.08 | 121,089 |
| August 20, 2026 | 8.05 | 8.15 | 8.15 | 8.42 | 8.05 | 204,420 |
| August 19, 2026 | 8.13 | 8.18 | 8.18 | 8.31 | 8.11 | 63,312 |
| August 18, 2026 | 8.1 | 8.13 | 8.13 | 8.4 | 8.1 | 120,928 |
| August 17, 2026 | 8.46 | 8.17 | 8.17 | 8.47 | 8.1 | 90,745 |
| August 14, 2026 | 8.01 | 8.29 | 8.29 | 8.5 | 8.01 | 99,691 |
AD
