Alankit Limited ALANKIT
NSE · India · Technology Services
INR 7.73-0.10 (-1.28%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 7.65 | -2.30% | INR 7.74 | INR 7.85 | INR 7.50 | 111.64K |
| 2026-09-30 | INR 7.83 | +3.57% | INR 7.68 | INR 7.94 | INR 7.56 | 128.91K |
| 2026-09-29 | INR 7.56 | -2.07% | INR 7.72 | INR 7.79 | INR 7.50 | 101.89K |
| 2026-09-28 | INR 7.72 | -1.66% | INR 7.97 | INR 7.97 | INR 7.62 | 69.12K |
| 2026-09-25 | INR 7.85 | -0.76% | INR 7.92 | INR 8.10 | INR 7.71 | 129.47K |
| 2026-09-24 | INR 7.91 | -1.62% | INR 8.04 | INR 8.10 | INR 7.80 | 80.89K |
| 2026-09-23 | INR 8.04 | +1.26% | INR 7.80 | INR 8.16 | INR 7.80 | 53.02K |
| 2026-09-22 | INR 7.94 | +3.66% | INR 7.56 | INR 8.55 | INR 7.52 | 424.38K |
| 2026-09-21 | INR 7.66 | -1.03% | INR 7.74 | INR 7.80 | INR 7.36 | 129.95K |
| 2026-09-18 | INR 7.74 | +0.91% | INR 7.95 | INR 7.95 | INR 7.60 | 109.98K |
| 2026-09-17 | INR 7.67 | -0.90% | INR 7.90 | INR 8.00 | INR 7.60 | 172.11K |
| 2026-09-16 | INR 7.74 | -0.39% | INR 7.95 | INR 7.95 | INR 7.60 | 121.61K |
| 2026-09-15 | INR 7.77 | -1.77% | INR 8.00 | INR 8.00 | INR 7.70 | 78.41K |
| 2026-09-14 | INR 7.91 | 0.00% | INR 7.91 | INR 7.91 | INR 7.91 | 0 |
| 2026-09-11 | INR 7.91 | -1.25% | INR 8.15 | INR 8.18 | INR 7.50 | 185.59K |
| 2026-09-10 | INR 8.01 | -0.12% | INR 8.18 | INR 8.22 | INR 7.90 | 82.98K |
| 2026-09-09 | INR 8.02 | +0.38% | INR 7.99 | INR 8.12 | INR 7.90 | 63.13K |
| 2026-09-08 | INR 7.99 | -2.08% | INR 8.04 | INR 8.23 | INR 7.85 | 95.80K |
| 2026-09-07 | INR 8.16 | +0.25% | INR 8.20 | INR 8.24 | INR 8.05 | 120.16K |
| 2026-09-04 | INR 8.14 | +1.50% | INR 8.05 | INR 8.19 | INR 7.95 | 76.59K |
| 2026-09-03 | INR 8.02 | +0.75% | INR 8.12 | INR 8.19 | INR 7.89 | 74.60K |
| 2026-09-02 | INR 7.96 | -1.36% | INR 8.10 | INR 8.16 | INR 7.85 | 82.89K |
| 2026-09-01 | INR 8.07 | -0.25% | INR 8.07 | INR 8.23 | INR 8.00 | 72.14K |
| 2026-08-31 | INR 8.09 | -0.49% | INR 8.21 | INR 8.28 | INR 8.06 | 58.78K |
| 2026-08-28 | INR 8.13 | +2.78% | INR 7.88 | INR 8.22 | INR 7.88 | 107.67K |
| 2026-08-27 | INR 7.91 | -1.86% | INR 8.25 | INR 8.25 | INR 7.71 | 66.76K |
| 2026-08-26 | INR 8.06 | -0.49% | INR 8.10 | INR 8.24 | INR 7.61 | 126.54K |
| 2026-08-25 | INR 8.10 | -0.12% | INR 8.11 | INR 8.20 | INR 8.01 | 83.76K |
| 2026-08-24 | INR 8.11 | -0.61% | INR 8.12 | INR 8.24 | INR 8.11 | 105.83K |
| 2026-08-21 | INR 8.16 | +0.12% | INR 8.37 | INR 8.37 | INR 8.08 | 121.09K |
| 2026-08-20 | INR 8.15 | -0.37% | INR 8.05 | INR 8.42 | INR 8.05 | 204.42K |
| 2026-08-19 | INR 8.18 | +0.62% | INR 8.13 | INR 8.31 | INR 8.11 | 62.94K |
| 2026-08-18 | INR 8.13 | -0.49% | INR 8.10 | INR 8.40 | INR 8.10 | 120.93K |
| 2026-08-17 | INR 8.17 | -1.45% | INR 8.46 | INR 8.47 | INR 8.10 | 90.75K |
| 2026-08-14 | INR 8.29 | +2.22% | INR 8.01 | INR 8.50 | INR 8.01 | 99.69K |
| 2026-08-13 | INR 8.11 | -1.34% | INR 8.30 | INR 8.38 | INR 8.05 | 65.93K |
| 2026-08-12 | INR 8.22 | +0.98% | INR 8.39 | INR 8.41 | INR 8.01 | 123.92K |
| 2026-08-11 | INR 8.14 | -3.44% | INR 8.44 | INR 8.66 | INR 7.76 | 257.71K |
| 2026-08-10 | INR 8.43 | +4.33% | INR 8.20 | INR 8.90 | INR 8.02 | 214.02K |
| 2026-08-07 | INR 8.08 | -0.12% | INR 8.10 | INR 8.17 | INR 7.93 | 84.36K |
| 2026-08-06 | INR 8.09 | +2.28% | INR 7.93 | INR 8.10 | INR 7.93 | 87.41K |
| 2026-08-05 | INR 7.91 | +1.28% | INR 7.71 | INR 8.10 | INR 7.70 | 155.45K |
| 2026-08-04 | INR 7.81 | +0.51% | INR 7.70 | INR 7.94 | INR 7.70 | 123.92K |
| 2026-08-03 | INR 7.77 | -0.13% | INR 7.90 | INR 7.90 | INR 7.62 | 103.58K |
| 2026-07-31 | INR 7.78 | -1.27% | INR 7.80 | INR 7.98 | INR 7.72 | 96.06K |
| 2026-07-30 | INR 7.88 | -0.13% | INR 7.89 | INR 7.94 | INR 7.81 | 63.42K |
| 2026-07-29 | INR 7.89 | +0.38% | INR 7.86 | INR 7.94 | INR 7.82 | 59.11K |
| 2026-07-28 | INR 7.86 | -0.25% | INR 7.90 | INR 7.98 | INR 7.84 | 126.39K |
| 2026-07-27 | INR 7.88 | -1.01% | INR 7.96 | INR 8.12 | INR 7.85 | 65.84K |
| 2026-07-24 | INR 7.96 | +0.76% | INR 7.90 | INR 8.06 | INR 7.75 | 38.37K |
| 2026-07-23 | INR 7.90 | -0.38% | INR 7.93 | INR 8.07 | INR 7.71 | 78.86K |
| 2026-07-22 | INR 7.93 | +1.15% | INR 7.80 | INR 8.25 | INR 7.72 | 63.27K |
| 2026-07-21 | INR 7.84 | -0.76% | INR 7.90 | INR 7.96 | INR 7.70 | 108.01K |
| 2026-07-20 | INR 7.90 | +0.25% | INR 7.94 | INR 8.25 | INR 7.82 | 66.56K |
| 2026-07-17 | INR 7.88 | -1.38% | INR 7.94 | INR 8.05 | INR 7.84 | 98.15K |
| 2026-07-16 | INR 7.99 | -0.62% | INR 8.10 | INR 8.10 | INR 7.95 | 102.77K |
| 2026-07-15 | INR 8.04 | +0.37% | INR 8.02 | INR 8.20 | INR 7.95 | 93.69K |
| 2026-07-14 | INR 8.01 | -0.74% | INR 8.01 | INR 8.10 | INR 8.01 | 71.88K |
| 2026-07-13 | INR 8.07 | -0.12% | INR 7.99 | INR 8.18 | INR 7.99 | 89.33K |
| 2026-07-10 | INR 8.08 | -0.12% | INR 8.05 | INR 8.14 | INR 7.98 | 115.55K |
| 2026-07-09 | INR 8.09 | +0.62% | INR 8.11 | INR 8.17 | INR 8.02 | 123.89K |
| 2026-07-08 | INR 8.04 | -0.74% | INR 8.10 | INR 8.26 | INR 8.00 | 118.29K |
| 2026-07-07 | INR 8.10 | -1.34% | INR 8.05 | INR 8.18 | INR 8.05 | 121.32K |
| 2026-07-06 | INR 8.21 | +0.98% | INR 8.15 | INR 8.27 | INR 8.10 | 218.09K |
| 2026-07-03 | INR 8.13 | +0.49% | INR 8.24 | INR 8.24 | INR 8.06 | 121.40K |
| 2026-07-02 | INR 8.09 | -0.74% | INR 8.25 | INR 8.30 | INR 8.06 | 149.73K |
| 2026-07-01 | INR 8.15 | -0.12% | INR 8.40 | INR 8.40 | INR 8.10 | 138.26K |
| 2026-06-30 | INR 8.16 | +0.49% | INR 8.40 | INR 8.40 | INR 8.15 | 76.28K |
| 2026-06-29 | INR 8.12 | -2.52% | INR 8.18 | INR 8.29 | INR 8.02 | 124.47K |
| 2026-06-26 | INR 8.33 | 0.00% | INR 8.33 | INR 8.33 | INR 8.33 | 0 |
| 2026-06-25 | INR 8.33 | 0.00% | INR 8.28 | INR 8.45 | INR 8.25 | 85.80K |
| 2026-06-24 | INR 8.33 | +0.36% | INR 8.30 | INR 8.48 | INR 8.18 | 104.61K |
| 2026-06-23 | INR 8.30 | -2.01% | INR 8.48 | INR 8.70 | INR 8.18 | 97.44K |
| 2026-06-22 | INR 8.47 | -1.51% | INR 8.60 | INR 8.80 | INR 8.05 | 266.22K |
| 2026-06-19 | INR 8.60 | -0.58% | INR 8.50 | INR 8.82 | INR 8.50 | 169.96K |
| 2026-06-18 | INR 8.65 | +0.93% | INR 8.68 | INR 8.70 | INR 8.52 | 133.15K |
| 2026-06-17 | INR 8.57 | +2.51% | INR 8.57 | INR 8.59 | INR 8.39 | 143.47K |
| 2026-06-16 | INR 8.36 | +0.36% | INR 8.33 | INR 8.58 | INR 8.21 | 108.81K |
| 2026-06-15 | INR 8.33 | +1.83% | INR 8.35 | INR 8.58 | INR 8.22 | 282.68K |
| 2026-06-12 | INR 8.18 | +0.37% | INR 8.35 | INR 8.38 | INR 8.05 | 156.56K |
| 2026-06-11 | INR 8.15 | 0.00% | INR 8.02 | INR 8.38 | INR 8.02 | 113.23K |
| 2026-06-10 | INR 8.15 | -1.21% | INR 8.27 | INR 8.42 | INR 8.00 | 150.28K |
| 2026-06-09 | INR 8.25 | +0.49% | INR 8.47 | INR 8.47 | INR 8.05 | 142.56K |
| 2026-06-08 | INR 8.21 | -2.26% | INR 8.26 | INR 8.30 | INR 8.04 | 169.64K |
| 2026-06-05 | INR 8.40 | -1.75% | INR 8.78 | INR 8.78 | INR 8.37 | 136.32K |
| 2026-06-04 | INR 8.55 | -1.61% | INR 8.50 | INR 8.85 | INR 8.44 | 160.89K |
| 2026-06-03 | INR 8.69 | +3.21% | INR 8.59 | INR 8.74 | INR 8.38 | 113.33K |
| 2026-06-02 | INR 8.42 | -0.94% | INR 8.50 | INR 8.74 | INR 8.25 | 174.72K |
| 2026-06-01 | INR 8.50 | -1.62% | INR 8.67 | INR 8.88 | INR 8.45 | 189.94K |
| 2026-05-29 | INR 8.64 | -4.00% | INR 8.80 | INR 8.90 | INR 8.51 | 331.66K |