Alok Industries Limited (ALOKINDS.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ALOKINDS.NS Historical Return
If you invested ₹1000 in Alok Industries Limited (ALOKINDS.NS) since IPO date, it would be worth ₹495.55 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹366.23, while ₹1000 invested 1 year ago would be worth ₹485.47. This corresponds to total returns of -50.45%, -63.38%, -51.45%, respectively, with annualized returns of -9.9%, -18.19%, -51.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ALOKINDS.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 8.36 | 8.35 | 8.35 | 8.55 | 8.3 | 7.78M |
| November 09, 2026 | 8.5 | 8.34 | 8.34 | 8.51 | 8.32 | 3.47M |
| November 08, 2026 | 8.39 | 8.47 | 8.47 | 8.53 | 8.39 | 1.57M |
| November 06, 2026 | 8.43 | 8.42 | 8.42 | 8.47 | 8.26 | 5.63M |
| November 05, 2026 | 8.36 | 8.47 | 8.47 | 8.64 | 8.36 | 8.67M |
| November 04, 2026 | 8.21 | 8.32 | 8.32 | 8.38 | 8.09 | 5.74M |
| November 03, 2026 | 8.2 | 8.17 | 8.17 | 8.34 | 8.15 | 6.65M |
| November 02, 2026 | 8.09 | 8.16 | 8.16 | 8.26 | 8.04 | 5.1M |
| October 30, 2026 | 8.53 | 8.08 | 8.08 | 8.53 | 8.04 | 8.45M |
| October 29, 2026 | 8.25 | 8.56 | 8.56 | 8.63 | 8.2 | 10.35M |
| October 28, 2026 | 8.21 | 8.3 | 8.3 | 8.36 | 8.01 | 10.5M |
| October 27, 2026 | 8.15 | 8.22 | 8.22 | 8.27 | 8.07 | 7.12M |
| October 26, 2026 | 8.01 | 8.17 | 8.17 | 8.24 | 7.91 | 9.38M |
| October 23, 2026 | 8.34 | 8.09 | 8.09 | 8.34 | 7.81 | 16.06M |
| October 22, 2026 | 8 | 8.13 | 8.13 | 8.39 | 7.97 | 13.34M |
| October 21, 2026 | 8.18 | 8.14 | 8.14 | 8.3 | 7.9 | 14.99M |
| October 19, 2026 | 8.68 | 8.17 | 8.17 | 8.68 | 8.1 | 12.85M |
| October 16, 2026 | 8.3 | 8.5 | 8.5 | 8.78 | 8.3 | 18M |
| October 15, 2026 | 8.86 | 8.53 | 8.53 | 8.87 | 8.41 | 16.42M |
| October 14, 2026 | 9 | 8.86 | 8.86 | 9 | 8.79 | 14.31M |
| October 13, 2026 | 8.7 | 8.96 | 8.96 | 9.08 | 8.68 | 18.02M |
| October 12, 2026 | 9 | 8.78 | 8.78 | 9.29 | 8.65 | 35.29M |
| October 09, 2026 | 9.06 | 9 | 9 | 9.29 | 8.43 | 58.76M |
| October 08, 2026 | 8.5 | 9 | 9 | 9.47 | 8.24 | 148.78M |
| October 07, 2026 | 8 | 8.29 | 8.29 | 8.5 | 7.95 | 63.1M |
| October 06, 2026 | 7.22 | 7.83 | 7.83 | 7.83 | 7.09 | 36.67M |
| October 05, 2026 | 7.06 | 7.12 | 7.12 | 7.24 | 7.04 | 9.92M |
| October 01, 2026 | 7.15 | 7.06 | 7.06 | 7.17 | 6.92 | 15.21M |
| September 30, 2026 | 7.1 | 7.09 | 7.09 | 7.24 | 7.07 | 12.34M |
| September 29, 2026 | 7.24 | 7.06 | 7.06 | 7.25 | 7.02 | 22.69M |
| September 28, 2026 | 7.44 | 7.22 | 7.22 | 7.45 | 7.18 | 12.17M |
| September 25, 2026 | 7.54 | 7.5 | 7.5 | 7.75 | 7.35 | 20M |
| September 24, 2026 | 7.6 | 7.48 | 7.48 | 7.6 | 7.4 | 13.07M |
| September 23, 2026 | 7.44 | 7.64 | 7.64 | 7.7 | 7.35 | 22.44M |
| September 22, 2026 | 7.2 | 7.34 | 7.34 | 7.44 | 7.17 | 29.15M |
| September 21, 2026 | 7.09 | 7.13 | 7.13 | 7.2 | 6.99 | 12.31M |
| September 18, 2026 | 7.05 | 7.05 | 7.05 | 7.15 | 6.98 | 21.52M |
| September 17, 2026 | 7.49 | 7.05 | 7.05 | 7.58 | 7 | 42.81M |
| September 16, 2026 | 7.45 | 7.48 | 7.48 | 7.54 | 7.31 | 14.63M |
| September 15, 2026 | 7.4 | 7.38 | 7.38 | 7.65 | 7.35 | 16.68M |
| September 11, 2026 | 7.4 | 7.36 | 7.36 | 7.41 | 7.25 | 13.2M |
| September 10, 2026 | 7.58 | 7.4 | 7.4 | 7.66 | 7.35 | 21.81M |
| September 09, 2026 | 7.49 | 7.41 | 7.41 | 7.69 | 7.38 | 26.22M |
| September 08, 2026 | 7.64 | 7.46 | 7.46 | 7.89 | 7.38 | 28.76M |
| September 07, 2026 | 7.83 | 7.6 | 7.6 | 7.88 | 7.46 | 27.36M |
| September 04, 2026 | 7.56 | 7.83 | 7.83 | 8.28 | 7.54 | 65.79M |
| September 03, 2026 | 7.79 | 7.53 | 7.53 | 8.14 | 7.45 | 61.78M |
| September 02, 2026 | 7.6 | 7.73 | 7.73 | 8.19 | 7.06 | 117.26M |
| September 01, 2026 | 8.4 | 7.69 | 7.69 | 8.6 | 7.57 | 81.88M |
| August 31, 2026 | 9.3 | 8.5 | 8.5 | 9.3 | 8.37 | 63.64M |
| August 28, 2026 | 10.49 | 9.24 | 9.24 | 10.49 | 9.16 | 85.13M |
| August 27, 2026 | 11.35 | 10.43 | 10.43 | 11.35 | 9.55 | 60M |
| August 26, 2026 | 11.41 | 11.28 | 11.28 | 11.48 | 11.26 | 3.81M |
| August 25, 2026 | 11.43 | 11.29 | 11.29 | 11.64 | 11.23 | 4.45M |
| August 24, 2026 | 11.59 | 11.48 | 11.48 | 11.75 | 11.45 | 3.08M |
| August 21, 2026 | 11.54 | 11.57 | 11.57 | 11.69 | 11.5 | 2.61M |
| August 20, 2026 | 11.4 | 11.54 | 11.54 | 11.66 | 11.4 | 3.85M |
| August 19, 2026 | 11.41 | 11.38 | 11.38 | 11.52 | 11.35 | 2.62M |
| August 18, 2026 | 11.53 | 11.48 | 11.48 | 11.57 | 11.42 | 2.92M |
| August 17, 2026 | 11.62 | 11.53 | 11.53 | 11.66 | 11.5 | 2.44M |
AD
