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

NSE - Delayed Quote INR

Alankit Limited (ALANKIT.NS)

Compare
14.98
-0.36
(-2.35%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202515.3315.4214.9514.9814.98548,987
Apr 16, 202515.1915.7815.1915.3415.34203,867
Apr 15, 202515.2815.4215.1315.2815.28195,083
Apr 11, 202515.4015.4014.9115.1315.13245,103
Apr 9, 202514.5114.9114.1714.7914.79174,354
Apr 8, 202514.1215.0014.1214.6014.60139,079
Apr 7, 202513.0014.4913.0014.1114.11471,586
Apr 4, 202515.1515.1514.5214.8014.80342,530
Apr 3, 202514.6115.2014.5015.1015.10418,566
Apr 2, 202514.6714.9514.1214.7114.71426,536
Apr 1, 202514.0514.7013.3614.5114.51337,399
Mar 28, 202514.1914.7413.3613.8213.82780,799
Mar 27, 202514.5015.0814.0014.0614.061,225,363
Mar 26, 202515.0715.2514.7714.8214.82583,804
Mar 25, 202515.5715.7415.0915.1515.15617,034
Mar 24, 202515.9316.2315.4015.5015.50789,399
Mar 21, 202515.4916.1815.4015.8415.841,054,500
Mar 20, 202515.2715.8915.2715.4515.45460,137
Mar 19, 202515.0715.6514.9015.1515.151,377,869
Mar 18, 202514.8614.8614.8614.8614.86-
Mar 17, 202515.2615.3814.8014.8614.86419,776
Mar 13, 202515.2315.4514.9715.2715.27416,162
Mar 12, 202515.2315.6714.8115.0315.03432,055
Mar 11, 202515.7815.9515.0515.2315.23466,278
Mar 10, 202516.3416.5515.8015.9815.98321,945
Mar 7, 202516.4016.8916.3516.4316.43546,049
Mar 6, 202516.9016.9016.1116.3716.37412,387
Mar 5, 202515.2316.3015.1316.1016.10389,377
Mar 4, 202515.5516.0515.0115.3515.35467,668
Mar 3, 202515.9516.1515.1515.5615.56426,118
Feb 28, 202516.2716.5015.7315.9315.93403,680
Feb 27, 202516.8016.9316.3016.5216.52343,276
Feb 25, 202516.8017.3516.8016.9516.95247,480
Feb 24, 202516.8117.2016.5317.0317.03304,277
Feb 21, 202517.2217.7417.1017.2117.21373,525
Feb 20, 202517.1517.5016.8717.2217.22545,538
Feb 19, 202515.1417.5014.8617.2517.251,497,791
Feb 18, 202515.8216.1514.9015.1615.16590,525
Feb 17, 202516.6016.6015.5115.8315.83981,234
Feb 14, 202517.6617.9116.4016.6916.69515,426
Feb 13, 202517.5818.4717.3817.5017.50334,272
Feb 12, 202517.8018.0317.0017.5817.58451,885
Feb 11, 202518.8018.8017.5017.8017.80651,327
Feb 10, 202518.9919.3018.5518.8418.84267,324
Feb 7, 202519.1619.4718.8318.9618.96200,708
Feb 6, 202519.7119.7718.5018.9118.91398,948
Feb 5, 202519.3220.0018.5119.3119.31363,082
Feb 4, 202518.8419.5018.8319.1519.15238,972
Feb 3, 202519.7019.7418.6518.9518.95291,717
Feb 1, 202519.4619.7119.3019.4419.44162,816
Jan 31, 202519.3119.6019.0919.4119.41325,898
Jan 30, 202518.5120.4918.5119.5819.58693,089
Jan 29, 202517.7919.2517.7918.8218.82668,385
Jan 28, 202518.4018.7117.5517.8517.85612,554
Jan 27, 202518.8519.0018.1918.2718.27624,231
Jan 24, 202519.4519.5318.8819.1019.10394,396
Jan 23, 202519.3319.6119.2219.3819.38253,458
Jan 22, 202519.9819.9819.0019.3119.31657,756
Jan 21, 202520.1520.4319.7619.8719.87547,229
Jan 20, 202520.5620.9719.4520.1420.141,146,038
Jan 17, 202520.7320.7820.3020.5620.56328,262
Jan 16, 202520.5920.8620.4520.6920.69398,582
Jan 15, 202520.8521.3120.1620.3720.37576,799
Jan 14, 202519.2021.7819.2020.7420.741,040,026
Jan 13, 202520.1020.5918.9019.1919.191,311,324
Jan 10, 202521.1521.2020.3520.6320.63658,235
Jan 9, 202521.5021.7221.1121.1621.16372,918
Jan 8, 202521.8622.0021.2421.5721.57397,825
Jan 7, 202521.4921.9721.3521.8521.85449,463
Jan 6, 202522.8522.9521.1521.5621.561,016,232
Jan 3, 202522.0523.5022.0022.8522.851,854,893
Jan 2, 202521.8522.1421.8521.9621.96441,516
Jan 1, 202521.7322.2821.6621.8621.86432,299
Dec 31, 202421.7522.0421.5521.8121.81516,997
Dec 30, 202422.0922.4021.7121.8221.82474,419
Dec 27, 202421.7322.5021.6522.0622.06899,565
Dec 26, 202422.2722.4221.5521.6821.68428,367
Dec 24, 202421.3022.1720.9721.9621.961,006,217
Dec 23, 202421.3621.7520.7020.9220.92737,163
Dec 20, 202422.0022.2821.1021.2221.22750,756
Dec 19, 202421.8622.1421.6021.8821.88854,886
Dec 18, 202422.5522.8722.0222.1722.17651,646
Dec 17, 202422.8022.8022.3522.4622.46686,027
Dec 16, 202423.1323.4022.6322.8422.84813,082
Dec 13, 202422.7923.1022.6122.9822.98917,746
Dec 12, 202423.5223.5322.8022.9322.931,090,252
Dec 11, 202423.6923.9723.3023.5223.521,087,329
Dec 10, 202424.0124.1823.4523.6923.691,239,031
Dec 9, 202425.1525.5723.8024.0024.002,681,340
Dec 6, 202423.8725.0023.8624.8624.862,719,757
Dec 5, 202424.7424.8323.3023.7823.781,577,321
Dec 4, 202423.4124.6523.3324.4824.482,145,474
Dec 3, 202423.0023.5022.5023.3323.331,984,686
Dec 2, 202421.5423.3021.5422.5022.503,044,570
Nov 29, 202421.5021.6420.9521.1121.11364,572
Nov 28, 202420.9721.6020.9721.2321.23357,025
Nov 27, 202420.9221.3220.6120.8520.85558,561
Nov 26, 202421.1521.2820.7520.8620.86289,377
Nov 25, 202421.5021.5520.6021.1621.16494,495
Nov 22, 202420.3820.6720.2520.4920.49293,064
Nov 21, 202421.2521.2519.9820.3220.32765,751
Nov 19, 202421.0222.0320.7521.2521.25421,017
Nov 18, 202420.5921.1920.5020.9220.92598,926
Nov 14, 202421.1421.5519.9820.5920.59910,887
Nov 13, 202421.9622.0421.0021.1421.14837,194
Nov 12, 202422.7023.1821.9022.0822.08749,216
Nov 11, 202423.6023.7521.9522.7522.751,188,219
Nov 8, 202423.3023.6322.9523.2523.25889,706
Nov 7, 202423.0023.9122.9123.1723.171,031,186
Nov 6, 202422.3522.8921.9022.6522.65446,480
Nov 5, 202422.1422.3821.7722.2022.20297,342
Nov 4, 202422.7022.7021.8522.1422.14377,318
Nov 1, 202422.4922.9822.3122.7522.75153,978
Oct 31, 202422.4123.0621.9722.4122.41411,161
Oct 30, 202421.6723.2021.5022.4422.44690,821
Oct 29, 202421.4922.0021.1221.6721.67378,829
Oct 28, 202421.8622.8520.9021.2221.22644,845
Oct 25, 202422.8422.9021.1221.8721.871,501,417
Oct 24, 202422.8823.1522.2522.9022.901,084,337
Oct 23, 202420.9023.4520.0522.9922.992,849,981
Oct 22, 202420.9421.2520.0420.9420.941,482,609
Oct 21, 202421.5421.9820.5520.8420.84925,646
Oct 18, 202421.5021.9920.2921.5221.52853,402
Oct 17, 202422.2122.3321.2521.5021.50747,471
Oct 16, 202422.0022.4621.8322.2222.22674,145
Oct 15, 202422.1022.4021.8022.0022.00471,394
Oct 14, 202422.1222.3921.6022.0622.06759,751
Oct 11, 202422.6223.2521.9022.0222.021,116,035
Oct 10, 202423.2423.4322.2622.6222.62705,726
Oct 9, 202423.3523.7023.0123.1423.14557,927
Oct 8, 202422.1023.6221.8423.3423.34849,322
Oct 7, 202422.6523.9521.2521.9921.991,424,335
Oct 4, 202423.3323.7922.5022.6422.641,444,261
Oct 3, 202423.7924.1223.2123.4223.421,131,586
Oct 1, 202424.2924.8023.7824.0124.011,088,311
Sep 30, 202424.4724.9324.0124.2224.221,108,820
Sep 27, 202424.7324.9924.3524.5224.52750,232
Sep 26, 202424.9025.2624.4224.6424.64821,967
Sep 25, 202425.0925.4424.5424.7524.751,239,268
Sep 24, 202425.6525.7825.0025.0925.091,189,824
Sep 23, 202426.1326.5025.5125.6525.651,453,976
Sep 20, 202426.5127.6025.7525.9425.944,660,187
Sep 19, 202424.6027.2524.6026.0826.0812,306,585
Sep 18, 202425.7825.9024.1524.4824.481,873,989
Sep 17, 202425.0427.0024.6224.8624.864,844,719
Sep 16, 202424.9025.3824.7524.9724.971,131,171
Sep 13, 202425.0325.5324.6224.7524.751,894,569
Sep 12, 202425.1725.4424.7024.9124.91820,805
Sep 11, 202426.1026.1424.9525.1025.101,212,287
Sep 10, 202425.5726.3325.5226.0826.08822,958
Sep 9, 202425.9025.9024.9925.4125.411,470,508
Sep 6, 202426.4026.8725.5625.8025.801,401,257
Sep 5, 202426.2926.9826.2526.3426.341,065,327
Sep 4, 202425.8026.4025.7826.0826.081,121,921
Sep 3, 202426.4426.7225.6226.0026.001,485,352
Sep 2, 202427.5027.6425.9226.1026.102,026,462
Aug 30, 202427.3528.0327.0127.2527.251,489,785
Aug 29, 202427.5028.3227.1127.3427.342,056,919
Aug 28, 202427.9228.5427.5127.7927.792,221,680
Aug 27, 202428.2528.6327.8527.9427.941,993,508
Aug 26, 202428.9929.6127.9028.2428.242,767,436
Aug 23, 202428.5029.4527.9128.7828.784,979,602
Aug 22, 202426.9929.6026.0528.2428.2420,049,048
Aug 21, 202427.6427.8726.5526.7726.772,324,846
Aug 20, 202426.2527.2726.1327.1227.123,796,398
Aug 19, 202425.3026.0025.0925.8825.881,177,812
Aug 16, 202425.5925.9024.7524.9524.951,308,101
Aug 14, 202425.9025.9925.2525.4725.471,200,146
Aug 13, 202424.7326.2324.6025.1425.143,229,738
Aug 12, 202424.3924.7923.7324.4524.451,100,006
Aug 9, 202425.2825.4024.0024.6624.661,351,913
Aug 8, 202425.2525.4724.2024.8924.892,117,842
Aug 7, 202424.6025.4024.1325.1725.173,610,930
Aug 6, 202424.4825.4523.7024.0624.062,354,319
Aug 5, 202425.6025.8724.0024.3224.323,855,521
Aug 2, 202426.5026.9825.9826.3026.302,401,354
Aug 1, 202426.9927.8526.5126.8326.833,762,873
Jul 31, 202427.1727.5826.6226.7226.722,859,469
Jul 30, 202427.5927.9526.9227.1727.174,643,738
Jul 29, 202426.0028.7425.8027.2527.2520,066,379
Jul 26, 202424.5126.5024.1625.5525.5510,487,660
Jul 25, 202423.9524.6923.7624.3924.391,257,859
Jul 24, 202423.9524.8523.6723.9323.932,055,339
Jul 23, 202424.3924.8423.0023.7823.782,386,551
Jul 22, 202423.0525.4822.8224.2124.213,216,278
Jul 19, 202424.5924.6223.1023.2423.241,912,658
Jul 18, 202424.6525.9524.0324.3724.378,125,877
Jul 16, 202422.8025.1022.8024.7024.704,436,419
Jul 15, 202423.3723.9022.4822.7522.751,350,439
Jul 12, 202423.9024.3822.7123.3623.361,289,430
Jul 11, 202423.9524.4223.2023.7223.721,478,309
Jul 10, 202425.8425.8422.5023.7523.752,338,698
Jul 9, 202424.4725.1521.6124.9624.963,550,419
Jul 8, 202425.6025.9824.0524.1724.172,306,279
Jul 5, 202423.7026.4023.7025.2125.219,347,406
Jul 4, 202423.8524.5522.5023.7623.765,388,329
Jul 3, 202424.5924.6823.0023.4823.483,703,037
Jul 2, 202424.2925.4823.4624.0424.046,955,631
Jul 1, 202420.7024.4620.7023.6923.6912,540,722
Jun 28, 202419.7420.9019.2220.6520.652,569,532
Jun 27, 202419.3919.7619.1019.2819.28828,812
Jun 26, 202419.2519.6919.0019.1119.11414,758
Jun 25, 202419.9519.9519.2519.3219.32460,817
Jun 24, 202419.9920.2319.5719.6719.671,016,164
Jun 21, 202420.0120.4219.8519.9819.98716,595
Jun 20, 202420.6521.0920.0720.1720.171,008,835
Jun 19, 202420.7521.1620.5320.7920.791,114,308
Jun 18, 202421.2721.2720.6520.6920.69631,416
Jun 14, 202420.8021.1720.4720.9020.901,153,623
Jun 13, 202420.7921.2020.4920.8920.891,193,246
Jun 12, 202421.0021.4520.6420.7120.711,628,453
Jun 11, 202421.0821.6520.6120.8220.821,274,839
Jun 10, 202421.6522.0021.0021.1721.171,150,608
Jun 7, 202421.0021.9520.5021.5521.552,162,842
Jun 6, 202418.9519.8518.8019.8519.85470,339
Jun 5, 202419.4019.6018.8518.9518.951,837,084
Jun 4, 202420.9520.9519.8019.8019.801,557,665
Jun 3, 202422.2522.5520.7520.8520.851,673,307
May 31, 202422.6022.7021.7521.8521.852,230,647
May 30, 202422.4022.4021.7021.8521.851,233,287
May 29, 202421.4522.3021.3521.8521.852,172,671
May 28, 202421.2021.8020.6021.4521.451,237,982
May 27, 202421.9021.9020.8521.2521.251,237,606
May 24, 202420.9021.7519.9021.3021.303,001,706
May 23, 202420.6521.2520.5020.9020.902,184,390
May 22, 202419.6520.3019.0520.3020.302,415,388
May 21, 202419.5019.6519.0519.3519.351,286,616
May 17, 202418.5518.8017.6518.6518.65284,021
May 16, 202418.3518.9018.0018.3518.35289,337
May 15, 202417.5018.4517.5018.3518.35362,812
May 14, 202417.5018.0517.1517.8517.85119,520
May 13, 202417.2518.1017.0517.5517.55263,329
May 10, 202416.5017.5016.3517.2517.25378,100
May 9, 202416.8517.3016.3016.8016.80251,928
May 8, 202416.9017.0516.5016.8516.85172,991
May 7, 202417.7018.0017.1017.2017.20230,501
May 6, 202418.9519.0017.7018.0018.00335,278
May 3, 202418.1018.2518.1018.1018.10114,525
May 2, 202418.4518.4518.4018.4518.45231,637
Apr 30, 202418.7518.7518.7518.7518.75127,247
Apr 29, 202418.4018.4018.4018.4018.40116,502
Apr 26, 202418.0518.0518.0518.0518.0555,806
Apr 25, 202417.7017.7017.7017.7017.7069,349
Apr 24, 202417.4017.4017.4017.4017.4078,507
Apr 23, 202417.1017.1017.1017.1017.1038,387
Apr 22, 202416.8016.8016.8016.8016.80154,537
Apr 19, 202416.5016.6016.5016.5016.5058,380
Apr 18, 202416.6516.7016.6516.6516.6584,365