Alok Industries Limited - ALOKINDS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.35	17.13	17.13	17.35	17.05	3.07M
November 06, 2025	17.54	17.3	17.3	17.54	17.22	2.71M
November 04, 2025	17.42	17.5	17.5	17.67	17.35	4.66M
November 03, 2025	17.45	17.33	17.33	17.6	17.3	2.53M
October 31, 2025	17.56	17.42	17.42	17.59	17.4	2.12M
October 30, 2025	17.59	17.51	17.51	17.69	17.39	2.5M
October 29, 2025	17.44	17.59	17.59	17.69	17.35	3.56M
October 28, 2025	17.4	17.43	17.43	17.55	17.3	2.75M
October 27, 2025	17.57	17.44	17.44	17.59	17.4	2.59M
October 24, 2025	17.68	17.55	17.55	17.7	17.35	3.83M
October 23, 2025	17.84	17.71	17.71	18.27	17.57	9.94M
October 21, 2025	17.1	17.34	17.34	17.44	17.1	1.67M
October 20, 2025	17.14	17.1	17.1	17.19	16.9	4.86M
October 17, 2025	17.7	17.24	17.24	17.79	17.02	7.65M
October 16, 2025	17.83	17.9	17.9	18.45	17.71	21.06M
October 15, 2025	17.18	17.43	17.43	17.62	17.16	4.03M
October 14, 2025	17.38	17.18	17.18	17.46	17.1	3.4M
October 13, 2025	17.3	17.36	17.36	17.47	17.27	3.06M
October 10, 2025	17.31	17.49	17.49	17.77	17.3	4.65M
October 09, 2025	17.32	17.31	17.31	17.38	17.25	2.55M
October 08, 2025	17.48	17.32	17.32	17.65	17.25	3.07M
October 07, 2025	17.69	17.48	17.48	17.78	17.42	3.35M
October 06, 2025	17.85	17.69	17.69	17.93	17.65	2.73M
October 03, 2025	17.37	17.82	17.82	17.89	17.37	4.19M
October 01, 2025	17.49	17.44	17.44	17.55	17.35	3.26M
September 30, 2025	17.4	17.32	17.32	17.49	17.2	2.59M
September 29, 2025	17.48	17.35	17.35	17.64	17.3	3.69M
September 26, 2025	18	17.36	17.36	18.04	17.02	5.19M
September 25, 2025	18.18	17.89	17.89	18.19	17.62	3.5M
September 24, 2025	18.25	18	18	18.38	17.9	4.08M
September 23, 2025	18.45	18.3	18.3	18.49	18.23	4.19M
September 22, 2025	18.89	18.45	18.45	18.94	18.27	6.04M
September 19, 2025	18.94	18.87	18.87	19	18.8	3.51M
September 18, 2025	19.04	18.88	18.88	19.34	18.81	8.07M
September 17, 2025	18.91	18.92	18.92	19.13	18.84	6.69M
September 16, 2025	18.78	18.82	18.82	19.06	18.72	8.22M
September 15, 2025	18.55	18.71	18.71	19.08	18.54	6.47M
September 12, 2025	18.81	18.53	18.53	18.86	18.47	4.44M
September 11, 2025	18.62	18.76	18.76	19.1	18.38	9.17M
September 10, 2025	18.24	18.55	18.55	19.33	18.24	23.98M
September 09, 2025	18.25	18.13	18.13	18.31	18.05	2.96M
September 08, 2025	18.24	18.19	18.19	18.44	18.09	4.96M
September 05, 2025	18.19	18.16	18.16	18.34	17.95	6.76M
September 04, 2025	18.6	18.19	18.19	18.68	17.75	6.72M
September 03, 2025	18.34	18.37	18.37	18.74	17.15	10.91M
September 02, 2025	17.3	18.26	18.26	19	17.3	39.85M
September 01, 2025	17.38	17.23	17.23	17.52	17.16	5.44M
August 29, 2025	17.4	17.41	17.41	17.8	17.34	5.19M
August 28, 2025	16.9	17.39	17.39	17.58	16.8	6.21M
August 26, 2025	18	17.62	17.62	18.09	17.55	3.29M
August 25, 2025	18.22	18.05	18.05	18.41	17.9	3.1M
August 22, 2025	18.28	18.19	18.19	18.42	18.15	2.99M
August 21, 2025	18.66	18.29	18.29	18.78	18.25	3.69M
August 20, 2025	18.75	18.66	18.66	18.86	18.53	4.9M
August 19, 2025	18	18.72	18.72	18.95	17.99	10.1M
August 18, 2025	18.08	18	18	18.28	17.91	6.28M
August 14, 2025	17.8	17.85	17.85	17.94	17.7	3.65M
August 13, 2025	17.78	17.82	17.82	17.98	17.65	6M
August 12, 2025	17.98	17.74	17.74	18.24	17.62	5.77M
August 11, 2025	18.08	18.02	18.02	18.18	17.7	5.65M

Alok Industries Limited (ALOKINDS.NS) NSE