Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Alankit Limited (ALANKIT.BO)

Compare
15.33
+0.03
+(0.20%)
At close: 3:29:15 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202515.5915.7015.1715.3315.3347,990
Apr 15, 202515.1815.4515.1315.3015.3042,963
Apr 11, 202515.6915.6914.9615.1615.1611,838
Apr 9, 202514.5814.9514.0514.7514.7550,730
Apr 8, 202514.4115.0914.3014.6014.6055,646
Apr 7, 202512.5114.4412.5114.1914.19170,872
Apr 4, 202515.4515.4514.4914.8014.80105,737
Apr 3, 202514.7115.2014.4615.1115.1190,595
Apr 2, 202514.7614.9514.1514.7214.7226,603
Apr 1, 202513.5314.7913.5314.4714.47149,390
Mar 28, 202514.1014.7713.5613.8413.84274,282
Mar 27, 202514.7015.0014.0014.0914.09303,638
Mar 26, 202515.1515.3214.8014.8214.82185,673
Mar 25, 202515.9415.9415.1115.1815.18139,670
Mar 24, 202516.1616.2315.4115.5215.52164,375
Mar 21, 202515.7116.1515.4415.8915.8955,101
Mar 20, 202515.3915.8515.2015.4015.40127,961
Mar 19, 202515.1515.6015.0015.1915.19166,152
Mar 18, 202515.1215.1914.8015.0115.01125,292
Mar 17, 202515.0115.3514.8214.8614.8654,849
Mar 13, 202515.3315.4014.9515.2215.2276,918
Mar 12, 202515.0215.5914.9315.0515.0572,999
Mar 11, 202515.9016.0615.2015.3215.3267,522
Mar 10, 202516.3916.4815.9016.0216.0221,897
Mar 7, 202516.5016.9016.2916.4216.4252,732
Mar 6, 202516.9816.9816.0916.4116.4165,202
Mar 5, 202515.3516.3815.0016.1416.1485,645
Mar 4, 202515.5016.0015.1115.4815.4859,315
Mar 3, 202515.9916.1415.0115.5015.5098,313
Feb 28, 202516.2416.5515.8015.9915.99105,949
Feb 27, 202516.8016.9516.3016.5716.5762,899
Feb 25, 202516.7017.3016.7016.9516.9538,538
Feb 24, 202516.9017.1816.5017.0217.0230,129
Feb 21, 202516.9517.7316.9517.0917.09183,528
Feb 20, 202517.2417.5016.8017.2717.2738,431
Feb 19, 202515.4617.4914.8217.2517.25240,895
Feb 18, 202515.9916.2214.9015.2115.2186,547
Feb 17, 202517.0017.0015.7015.8315.8341,803
Feb 14, 202517.2517.5216.3916.6716.67122,823
Feb 13, 202517.9318.2617.4217.6017.6048,582
Feb 12, 202517.6117.9916.9117.6117.6150,380
Feb 11, 202518.5018.6217.5917.7817.7863,339
Feb 10, 202519.0919.2618.5618.7018.7084,010
Feb 7, 202519.2419.6018.7818.8218.8251,849
Feb 6, 202519.8620.0018.4418.8018.80106,531
Feb 5, 202519.2420.0918.6219.2819.28103,850
Feb 4, 202518.8119.5018.8019.1319.1382,535
Feb 3, 202520.1420.1418.6519.0319.0375,037
Feb 1, 202519.4919.7519.2719.5019.5084,980
Jan 31, 202519.5019.6519.0019.5519.5577,180
Jan 30, 202518.9220.4018.7019.6219.62229,435
Jan 29, 202517.8019.3917.8018.9318.93390,723
Jan 28, 202518.1618.6617.6317.9117.91147,011
Jan 27, 202519.1419.1418.1218.2918.29139,867
Jan 24, 202519.5919.5918.9719.1619.1624,246
Jan 23, 202519.3419.6719.2419.3519.3530,910
Jan 22, 202519.7620.0119.0119.3419.3447,261
Jan 21, 202520.1020.4919.7219.8519.8593,381
Jan 20, 202520.9220.9219.5020.1620.1651,540
Jan 17, 202521.1221.1220.3320.5320.5340,842
Jan 16, 202520.5320.8620.3420.7120.7126,176
Jan 15, 202521.1221.3320.0720.3520.3558,811
Jan 14, 202519.5021.5219.2520.7120.71162,942
Jan 13, 202520.2020.6019.0019.2619.2665,137
Jan 10, 202521.5521.5520.3420.5320.5317,288
Jan 9, 202521.5521.6121.1021.1321.1323,586
Jan 8, 202522.0022.0021.2521.5621.56135,972
Jan 7, 202521.5021.9921.5021.8721.8757,076
Jan 6, 202522.9922.9921.3721.5921.5941,608
Jan 3, 202522.2623.4921.9722.8222.82191,039
Jan 2, 202521.8622.1021.8522.0022.0026,075
Jan 1, 202521.8022.2121.7021.8321.8357,087
Dec 31, 202421.5622.0021.5321.8821.8863,280
Dec 30, 202422.1622.4121.7121.8421.8491,251
Dec 27, 202421.9922.4721.5622.0622.0669,237
Dec 26, 202422.3822.3821.4821.7121.7179,588
Dec 24, 202421.5722.2021.1522.0022.00156,299
Dec 23, 202421.6421.6620.7720.9320.93101,822
Dec 20, 202421.9222.2121.1021.2721.2791,362
Dec 19, 202421.8022.2721.6521.9221.92107,092
Dec 18, 202422.5022.6522.1022.1922.19120,749
Dec 17, 202422.9322.9322.4222.4822.4835,975
Dec 16, 202423.2823.4322.6522.8122.81138,750
Dec 13, 202422.8323.1222.6522.9822.9843,705
Dec 12, 202423.9423.9422.8222.9222.9248,240
Dec 11, 202423.7823.9123.2723.4723.4768,201
Dec 10, 202424.3424.3423.4823.6523.65298,429
Dec 9, 202425.4025.5923.7624.0024.00998,166
Dec 6, 202424.2025.0523.8824.8924.89321,887
Dec 5, 202424.8424.8423.5023.8123.81162,486
Dec 4, 202423.4024.7123.2724.4624.46467,487
Dec 3, 202423.1523.5022.8123.3323.33254,956
Dec 2, 202421.5623.3021.5622.5222.52518,160
Nov 29, 202421.6421.6420.7721.1421.14103,404
Nov 28, 202421.0021.5920.8921.2621.2672,639
Nov 27, 202421.2821.3020.8620.9120.9196,090
Nov 26, 202421.5221.5220.7820.8920.8919,015
Nov 25, 202421.8321.8320.5521.1021.1075,908
Nov 22, 202420.7320.7320.1920.5020.5065,334
Nov 21, 202421.3421.3420.0220.3620.3641,681
Nov 19, 202421.0521.7020.7521.0821.0897,316
Nov 18, 202420.7721.2620.3820.9620.96120,536
Nov 14, 202421.0121.5520.2020.7720.77106,547
Nov 13, 202422.0722.0721.0821.2021.20119,491
Nov 12, 202422.9823.1022.0222.1422.1491,469
Nov 11, 202423.7823.8422.4222.8122.8177,579
Nov 8, 202423.2523.6022.9923.1623.16148,029
Nov 7, 202423.3023.8523.0023.1823.18148,229
Nov 6, 202422.5722.9522.1822.7022.7043,842
Nov 4, 202422.7722.7721.8522.1622.1659,433
Nov 1, 202422.4122.9122.4122.7722.773,531
Oct 31, 202422.5023.0022.2022.3722.3742,337
Oct 29, 202421.6522.0021.1421.7921.7990,246
Oct 28, 202421.8322.5520.9321.2421.2450,889
Oct 25, 202422.6122.9021.1321.8321.8390,817
Oct 24, 202422.3823.1822.3022.8722.87314,483
Oct 23, 202420.7923.4120.0322.8322.83195,131
Oct 22, 202421.0921.2520.0120.8420.84300,968
Oct 21, 202421.4121.8120.6520.9620.9648,178
Oct 18, 202421.4621.9321.0021.4921.4966,327
Oct 17, 202422.5222.5221.3021.4621.46194,597
Oct 16, 202422.2422.5021.8622.2522.2556,710
Oct 15, 202421.7022.4521.7021.9921.99157,685
Oct 14, 202422.3022.3721.6522.1622.1659,893
Oct 11, 202422.6123.2021.9022.0122.01191,368
Oct 10, 202423.2123.4322.2622.6622.66132,071
Oct 9, 202423.3923.6823.0123.1623.16103,624
Oct 8, 202421.6523.6921.6523.3923.39232,276
Oct 7, 202422.5723.7921.2922.0222.02108,178
Oct 4, 202423.0023.8122.5022.5722.57213,056
Oct 3, 202423.8024.0723.2023.4523.45312,462
Oct 1, 202424.3024.9323.8024.0724.07175,451
Sep 30, 202424.3424.8224.0024.2224.22133,670
Sep 27, 202424.6724.9724.3524.5124.51211,757
Sep 26, 202424.7525.1824.4524.6624.66150,831
Sep 25, 202425.4825.4824.5824.7724.77120,043
Sep 24, 202425.9825.9824.9325.0325.03207,463
Sep 23, 202426.2426.4025.5025.6225.62331,250
Sep 20, 202426.5827.5525.8125.9825.98651,576
Sep 19, 202424.5527.2024.5526.0626.061,287,581
Sep 18, 202425.4625.9224.1924.5524.55156,679
Sep 17, 202424.9826.9824.3524.7624.76805,416
Sep 16, 202425.0025.4324.7724.9824.98248,913
Sep 13, 202424.9025.5524.6224.9024.9081,992
Sep 12, 202425.6325.6324.6424.8824.88169,211
Sep 11, 202426.1226.1725.0025.1225.12280,348
Sep 10, 202425.4226.3025.4226.1226.12174,178
Sep 9, 202425.5025.8624.9725.4225.42349,275
Sep 6, 202426.3526.8625.5925.8625.86319,279
Sep 5, 202426.3826.9826.0226.3526.35239,514
Sep 4, 202425.9326.3225.8426.1026.1085,622
Sep 3, 202426.2526.6625.5625.9325.93307,415
Sep 2, 202427.7527.7526.0026.1426.14486,506
Aug 30, 202427.2528.0027.0127.2627.26298,250
Aug 29, 202427.8428.2227.2527.3427.34404,536
Aug 28, 202428.0028.5027.5227.7627.76774,976
Aug 26, 202429.2929.6727.8928.2528.25320,921
Aug 23, 202428.5329.3627.8828.7328.73976,519
Aug 22, 202426.9829.6326.0128.2928.292,385,953
Aug 21, 202427.5727.7726.5726.8426.84808,115
Aug 20, 202426.3727.2726.1327.0227.02792,284
Aug 19, 202425.5026.0024.8425.8625.86294,625
Aug 16, 202425.8025.8024.8825.0125.01121,027
Aug 14, 202425.0125.8325.0125.4525.45179,951
Aug 13, 202424.5326.2024.5325.0325.03548,691
Aug 12, 202424.2824.8023.7324.5424.54227,925
Aug 9, 202425.2125.3524.5624.7824.7888,724
Aug 8, 202425.3025.4924.4124.8424.84166,927
Aug 7, 202424.1525.4224.1525.1725.17176,250
Aug 6, 202424.6025.5223.8524.0424.04496,392
Aug 5, 202425.1025.8924.2024.4724.47816,835
Aug 2, 202426.3426.9925.9026.3126.31439,181
Aug 1, 202426.8927.8726.4726.8626.86845,407
Jul 31, 202427.3527.5526.6326.7426.74158,159
Jul 30, 202427.6327.9526.9227.1327.13866,993
Jul 29, 202426.0528.7325.8127.2927.291,585,724
Jul 26, 202424.7926.4724.2525.5025.501,273,601
Jul 25, 202423.8824.6723.8324.3724.37277,383
Jul 24, 202423.8424.8223.7023.9623.96323,374
Jul 23, 202424.3924.7923.0023.8423.84492,710
Jul 22, 202423.0025.4122.8524.2324.23484,686
Jul 19, 202424.1524.6323.0223.2923.29424,506
Jul 18, 202424.7225.9024.2024.4024.40755,975
Jul 16, 202422.9925.0022.8724.5924.59778,603
Jul 15, 202423.4023.8722.5722.8722.87305,093
Jul 12, 202424.4824.4823.0023.4823.48293,593
Jul 11, 202423.9524.4323.4923.9323.93281,655
Jul 10, 202425.1925.8423.2723.9323.93606,392
Jul 9, 202424.4825.1022.5024.9824.98757,535
Jul 8, 202425.6825.9824.1024.1724.17578,709
Jul 5, 202423.9026.4023.7025.2825.28686,631
Jul 4, 202423.9824.5523.0723.5423.54391,491
Jul 3, 202424.6924.6923.1023.3523.35369,076
Jul 2, 202424.0625.5523.5023.9723.971,008,155
Jul 1, 202420.7224.4920.6623.6923.692,168,108
Jun 28, 202419.6920.7919.2320.7020.70356,175
Jun 27, 202419.8919.8919.1019.2019.2089,968
Jun 26, 202419.3419.7219.0019.0719.07226,952
Jun 25, 202420.1020.1019.2819.3419.34139,416
Jun 24, 202420.1120.2419.5919.7619.7699,668
Jun 21, 202420.0020.3719.8619.9719.97274,650
Jun 20, 202420.5721.0720.1020.2720.27111,837
Jun 19, 202420.6521.1620.5720.7620.76134,566
Jun 18, 202421.0121.2020.6020.6520.65170,717
Jun 14, 202420.4921.1520.4920.9120.91228,518
Jun 13, 202421.0021.2020.5020.9120.91246,052
Jun 12, 202420.8521.4220.6620.7320.7387,079
Jun 11, 202421.0121.5520.6520.8120.81254,455
Jun 10, 202421.5121.9521.0021.2121.21177,307
Jun 7, 202421.2022.0020.5021.5121.51304,703
Jun 6, 202418.9519.8318.8919.8319.8372,651
Jun 5, 202419.0019.5718.7918.8918.89357,589
Jun 4, 202420.9521.1519.7719.7719.77238,726
Jun 3, 202422.2022.5020.7220.8120.81222,249
May 31, 202422.6022.6521.7221.8121.81318,000
May 30, 202422.1022.2820.7921.8021.80325,986
May 29, 202421.5722.2521.3221.8821.88297,337
May 28, 202421.1821.7220.6521.4421.4495,256
May 27, 202421.8021.9520.8721.1821.18332,451
May 24, 202420.9321.6419.8721.3621.36814,430
May 23, 202420.7221.2520.4120.9120.91216,569
May 22, 202419.6020.3119.0220.2620.26629,951
May 21, 202419.3119.6918.9619.3519.35330,245
May 17, 202418.0519.0018.0518.6418.64107,895
May 16, 202418.8118.8118.0018.4218.4274,552
May 15, 202417.9918.4917.8018.4918.4956,893
May 14, 202417.5018.0017.2017.7817.7879,141
May 13, 202417.0018.1517.0017.5517.5578,292
May 10, 202416.8017.4916.4617.3017.30172,626
May 9, 202416.5017.1316.5016.7116.7126,056
May 8, 202416.9917.4916.4116.8416.8464,609
May 7, 202417.6018.4816.9917.2617.26112,714
May 6, 202419.1719.1917.7017.8817.88116,631
May 3, 202418.3118.3118.2818.2818.2895,838
May 2, 202418.6518.6518.6518.6518.65115,433
Apr 30, 202419.0319.0319.0319.0319.03104,562
Apr 29, 202418.6618.6618.6618.6618.6679,900
Apr 26, 202418.3018.3018.3018.3018.30159,440
Apr 25, 202417.9517.9517.9517.9517.9579,902
Apr 24, 202417.6017.6017.6017.6017.6071,545
Apr 23, 202417.2617.2617.2617.2617.2651,277
Apr 22, 202416.6016.9316.6016.9316.9325,148
Apr 19, 202416.4116.7016.4116.6016.6028,620
Apr 18, 202416.9016.9016.7416.7416.7429,821
Apr 16, 202417.0017.0016.8016.9016.9031,073