Alok Industries Limited ALOKINDS
NSE · India · Process Industries
INR 7.07-0.02 (-0.28%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 7.06 | -0.42% | INR 7.15 | INR 7.17 | INR 6.92 | 15.21M |
| 2026-09-30 | INR 7.09 | +0.42% | INR 7.10 | INR 7.24 | INR 7.07 | 12.34M |
| 2026-09-29 | INR 7.06 | -2.22% | INR 7.24 | INR 7.25 | INR 7.02 | 22.69M |
| 2026-09-28 | INR 7.22 | -3.73% | INR 7.44 | INR 7.45 | INR 7.18 |
| 12.17M |
| 2026-09-25 | INR 7.50 | +0.27% | INR 7.54 | INR 7.75 | INR 7.35 | 20.00M |
| 2026-09-24 | INR 7.48 | -2.09% | INR 7.60 | INR 7.60 | INR 7.40 | 13.07M |
| 2026-09-23 | INR 7.64 | +4.09% | INR 7.44 | INR 7.70 | INR 7.35 | 22.45M |
| 2026-09-22 | INR 7.34 | +2.95% | INR 7.20 | INR 7.44 | INR 7.17 | 29.15M |
| 2026-09-21 | INR 7.13 | +1.13% | INR 7.09 | INR 7.20 | INR 6.99 | 12.31M |
| 2026-09-18 | INR 7.05 | 0.00% | INR 7.05 | INR 7.15 | INR 6.98 | 21.52M |
| 2026-09-17 | INR 7.05 | -5.75% | INR 7.49 | INR 7.58 | INR 7.00 | 42.84M |
| 2026-09-16 | INR 7.48 | +1.36% | INR 7.45 | INR 7.54 | INR 7.31 | 14.63M |
| 2026-09-15 | INR 7.38 | +0.27% | INR 7.40 | INR 7.65 | INR 7.35 | 16.68M |
| 2026-09-14 | INR 7.36 | 0.00% | INR 7.36 | INR 7.36 | INR 7.36 | 0 |
| 2026-09-11 | INR 7.36 | -0.54% | INR 7.40 | INR 7.41 | INR 7.25 | 13.20M |
| 2026-09-10 | INR 7.40 | -0.13% | INR 7.58 | INR 7.66 | INR 7.35 | 21.81M |
| 2026-09-09 | INR 7.41 | -0.67% | INR 7.49 | INR 7.69 | INR 7.38 | 26.22M |
| 2026-09-08 | INR 7.46 | -1.84% | INR 7.64 | INR 7.89 | INR 7.38 | 28.76M |
| 2026-09-07 | INR 7.60 | -2.94% | INR 7.83 | INR 7.88 | INR 7.46 | 27.36M |
| 2026-09-04 | INR 7.83 | +3.98% | INR 7.56 | INR 8.28 | INR 7.54 | 65.79M |
| 2026-09-03 | INR 7.53 | -2.59% | INR 7.79 | INR 8.14 | INR 7.45 | 61.78M |
| 2026-09-02 | INR 7.73 | +0.52% | INR 7.60 | INR 8.19 | INR 7.06 | 117.26M |
| 2026-09-01 | INR 7.69 | -9.53% | INR 8.40 | INR 8.60 | INR 7.57 | 81.88M |
| 2026-08-31 | INR 8.50 | -8.01% | INR 9.30 | INR 9.30 | INR 8.37 | 63.64M |
| 2026-08-28 | INR 9.24 | -11.41% | INR 10.49 | INR 10.49 | INR 9.16 | 85.13M |
| 2026-08-27 | INR 10.43 | -7.54% | INR 11.35 | INR 11.35 | INR 9.55 | 60.00M |
| 2026-08-26 | INR 11.28 | -0.09% | INR 11.41 | INR 11.48 | INR 11.26 | 3.81M |
| 2026-08-25 | INR 11.29 | -1.66% | INR 11.43 | INR 11.64 | INR 11.23 | 4.45M |
| 2026-08-24 | INR 11.48 | -0.78% | INR 11.59 | INR 11.75 | INR 11.45 | 3.08M |
| 2026-08-21 | INR 11.57 | +0.26% | INR 11.54 | INR 11.69 | INR 11.50 | 2.61M |
| 2026-08-20 | INR 11.54 | +1.41% | INR 11.40 | INR 11.66 | INR 11.40 | 3.85M |
| 2026-08-19 | INR 11.38 | -0.87% | INR 11.41 | INR 11.52 | INR 11.35 | 2.62M |
| 2026-08-18 | INR 11.48 | -0.43% | INR 11.53 | INR 11.57 | INR 11.42 | 2.92M |
| 2026-08-17 | INR 11.53 | -0.77% | INR 11.62 | INR 11.66 | INR 11.50 | 2.44M |
| 2026-08-14 | INR 11.62 | -0.77% | INR 11.79 | INR 11.79 | INR 11.61 | 2.00M |
| 2026-08-13 | INR 11.71 | -0.59% | INR 11.78 | INR 11.82 | INR 11.70 | 2.36M |
| 2026-08-12 | INR 11.78 | -0.51% | INR 11.85 | INR 11.88 | INR 11.73 | 2.45M |
| 2026-08-11 | INR 11.84 | -0.59% | INR 11.91 | INR 11.94 | INR 11.81 | 2.37M |
| 2026-08-10 | INR 11.91 | -0.50% | INR 11.98 | INR 12.02 | INR 11.87 | 2.09M |
| 2026-08-07 | INR 11.97 | -0.08% | INR 11.98 | INR 12.06 | INR 11.94 | 1.65M |
| 2026-08-06 | INR 11.98 | +0.08% | INR 11.98 | INR 12.03 | INR 11.95 | 1.70M |
| 2026-08-05 | INR 11.97 | +0.08% | INR 12.06 | INR 12.10 | INR 11.95 | 2.42M |
| 2026-08-04 | INR 11.96 | -0.66% | INR 12.03 | INR 12.07 | INR 11.93 | 2.04M |
| 2026-08-03 | INR 12.04 | +1.01% | INR 12.01 | INR 12.13 | INR 12.01 | 2.05M |
| 2026-07-31 | INR 11.92 | +0.59% | INR 11.87 | INR 11.96 | INR 11.82 | 1.66M |
| 2026-07-30 | INR 11.85 | -1.25% | INR 12.00 | INR 12.00 | INR 11.82 | 2.01M |
| 2026-07-29 | INR 12.00 | +0.67% | INR 12.00 | INR 12.08 | INR 11.81 | 3.10M |
| 2026-07-28 | INR 11.92 | -1.00% | INR 12.04 | INR 12.08 | INR 11.90 | 2.46M |
| 2026-07-27 | INR 12.04 | -0.25% | INR 12.19 | INR 12.33 | INR 12.02 | 2.35M |
| 2026-07-24 | INR 12.07 | +0.42% | INR 12.00 | INR 12.13 | INR 11.93 | 2.74M |
| 2026-07-23 | INR 12.02 | -0.17% | INR 12.04 | INR 12.24 | INR 11.93 | 4.15M |
| 2026-07-22 | INR 12.04 | -2.19% | INR 12.31 | INR 12.34 | INR 12.00 | 4.98M |
| 2026-07-21 | INR 12.31 | +0.74% | INR 12.25 | INR 12.41 | INR 12.17 | 4.51M |
| 2026-07-20 | INR 12.22 | -0.81% | INR 12.39 | INR 12.39 | INR 12.11 | 4.18M |
| 2026-07-17 | INR 12.32 | -1.60% | INR 12.78 | INR 12.79 | INR 12.24 | 6.94M |
| 2026-07-16 | INR 12.52 | -0.16% | INR 12.89 | INR 12.89 | INR 12.48 | 4.37M |
| 2026-07-15 | INR 12.54 | -0.16% | INR 12.70 | INR 12.75 | INR 12.49 | 3.37M |
| 2026-07-14 | INR 12.56 | -1.80% | INR 12.74 | INR 12.92 | INR 12.52 | 3.61M |
| 2026-07-13 | INR 12.79 | +1.67% | INR 12.55 | INR 12.89 | INR 12.44 | 4.83M |
| 2026-07-10 | INR 12.58 | +0.88% | INR 12.57 | INR 12.72 | INR 12.53 | 2.66M |
| 2026-07-09 | INR 12.47 | +0.56% | INR 12.51 | INR 12.65 | INR 12.44 | 3.19M |
| 2026-07-08 | INR 12.40 | -2.82% | INR 12.70 | INR 12.85 | INR 12.31 | 3.58M |
| 2026-07-07 | INR 12.76 | -1.31% | INR 12.93 | INR 12.98 | INR 12.71 | 3.05M |
| 2026-07-06 | INR 12.93 | -1.67% | INR 13.14 | INR 13.20 | INR 12.90 | 2.61M |
| 2026-07-03 | INR 13.15 | -0.90% | INR 13.45 | INR 13.73 | INR 13.01 | 6.40M |
| 2026-07-02 | INR 13.27 | +2.47% | INR 13.04 | INR 13.38 | INR 12.95 | 5.53M |
| 2026-07-01 | INR 12.95 | +1.89% | INR 12.75 | INR 13.17 | INR 12.72 | 5.45M |
| 2026-06-30 | INR 12.71 | +0.71% | INR 12.68 | INR 12.80 | INR 12.60 | 2.36M |
| 2026-06-29 | INR 12.62 | -1.64% | INR 12.88 | INR 12.90 | INR 12.48 | 3.70M |
| 2026-06-26 | INR 12.83 | 0.00% | INR 12.83 | INR 12.83 | INR 12.83 | 0 |
| 2026-06-25 | INR 12.83 | -2.14% | INR 13.18 | INR 13.23 | INR 12.73 | 5.50M |
| 2026-06-24 | INR 13.11 | +1.31% | INR 12.96 | INR 13.30 | INR 12.93 | 8.04M |
| 2026-06-23 | INR 12.94 | -2.04% | INR 13.24 | INR 13.26 | INR 12.90 | 3.95M |
| 2026-06-22 | INR 13.21 | -0.60% | INR 13.29 | INR 13.42 | INR 13.18 | 3.41M |
| 2026-06-19 | INR 13.29 | +0.45% | INR 13.20 | INR 13.48 | INR 13.06 | 9.36M |
| 2026-06-18 | INR 13.23 | +2.56% | INR 13.05 | INR 13.38 | INR 12.95 | 10.76M |
| 2026-06-17 | INR 12.90 | -0.31% | INR 12.98 | INR 13.05 | INR 12.87 | 5.68M |
| 2026-06-16 | INR 12.94 | +1.97% | INR 12.63 | INR 13.10 | INR 12.62 | 7.79M |
| 2026-06-15 | INR 12.69 | +4.36% | INR 12.45 | INR 13.19 | INR 12.45 | 18.11M |
| 2026-06-12 | INR 12.16 | +2.36% | INR 12.10 | INR 12.25 | INR 11.90 | 7.00M |
| 2026-06-11 | INR 11.88 | -0.50% | INR 11.86 | INR 11.98 | INR 11.70 | 7.09M |
| 2026-06-10 | INR 11.94 | -1.40% | INR 12.18 | INR 12.30 | INR 11.86 | 7.23M |
| 2026-06-09 | INR 12.11 | +1.17% | INR 11.99 | INR 12.23 | INR 11.99 | 6.37M |
| 2026-06-08 | INR 11.97 | -3.86% | INR 12.20 | INR 12.32 | INR 11.90 | 8.86M |
| 2026-06-05 | INR 12.45 | +0.97% | INR 12.43 | INR 12.63 | INR 12.35 | 8.53M |
| 2026-06-04 | INR 12.33 | +0.57% | INR 12.21 | INR 12.60 | INR 12.13 | 11.25M |
| 2026-06-03 | INR 12.26 | -0.33% | INR 12.40 | INR 12.40 | INR 12.00 | 10.85M |
| 2026-06-02 | INR 12.30 | -1.60% | INR 12.52 | INR 12.64 | INR 12.10 | 12.33M |
| 2026-06-01 | INR 12.50 | -1.96% | INR 13.10 | INR 13.19 | INR 12.47 | 12.37M |
| 2026-05-29 | INR 12.75 | -1.01% | INR 12.88 | INR 13.64 | INR 12.66 | 42.65M |