BSE - Delayed Quote INR

ALOK INDUSTRIES LTD. (ALOKINDS.BO)

Compare
20.00
-0.37
(-1.82%)
At close: January 17 at 3:54:12 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202520.3120.3319.7320.0020.001,285,301
Jan 16, 202520.6921.2920.2020.3720.371,362,116
Jan 15, 202519.5021.2019.3620.8720.872,854,458
Jan 14, 202518.4719.5718.4719.3719.37465,218
Jan 13, 202519.4519.4518.3018.4318.43917,996
Jan 10, 202519.8419.8819.1519.4819.481,534,259
Jan 9, 202520.1820.2919.8119.9119.91885,061
Jan 8, 202520.3120.4319.8420.1120.11738,708
Jan 7, 202519.8520.3019.8520.2020.20786,482
Jan 6, 202521.0221.0219.8819.9519.95949,345
Jan 3, 202521.1621.6420.9020.9520.95812,892
Jan 2, 202521.4821.4821.0021.1821.18611,053
Jan 1, 202521.0021.6220.9821.1821.18518,943
Dec 31, 202420.8121.1020.6321.0421.04585,450
Dec 30, 202421.2121.3020.7820.8220.82698,465
Dec 27, 202421.0921.4521.0921.2221.22361,452
Dec 26, 202421.7821.7821.2421.3221.32384,220
Dec 24, 202421.0121.8120.9221.7021.70881,182
Dec 23, 202421.2821.5020.8721.0121.01867,459
Dec 20, 202421.9022.1321.0621.1921.191,174,569
Dec 19, 202421.9822.0921.7221.8421.84591,942
Dec 18, 202422.6622.6922.1822.2422.24872,799
Dec 17, 202423.4723.5022.5422.6822.68663,373
Dec 16, 202422.7823.6122.7423.2923.291,279,398
Dec 13, 202422.5922.9322.1322.7922.791,172,002
Dec 12, 202423.1423.1522.5022.6022.601,269,838
Dec 11, 202423.8123.8522.9423.0523.05725,038
Dec 10, 202424.0024.2023.5023.6223.622,052,071
Dec 9, 202422.8824.5522.7823.9623.964,199,011
Dec 6, 202423.2523.2522.7222.9022.90785,666
Dec 5, 202423.3923.4522.5722.9322.931,352,654
Dec 4, 202422.0123.8022.0123.1423.143,635,908
Dec 3, 202421.8422.4021.6921.9721.971,220,543
Dec 2, 202421.2821.7721.0821.6921.69693,800
Nov 29, 202421.3521.4621.0821.2721.27986,592
Nov 28, 202421.4521.8221.2121.3521.351,180,103
Nov 27, 202421.1121.5720.9121.3321.33941,288
Nov 26, 202420.6321.1820.4721.0421.041,025,208
Nov 25, 202420.7121.0520.5020.5720.57535,294
Nov 22, 202420.0520.4919.8820.3020.301,708,739
Nov 21, 202420.6020.6019.9820.0720.07547,396
Nov 19, 202420.5221.1020.5020.5720.571,221,921
Nov 18, 202421.3521.4520.4820.6220.621,025,829
Nov 14, 202420.2821.0220.2020.6220.622,282,820
Nov 13, 202421.0021.1120.1720.2520.252,115,037
Nov 12, 202421.3521.5821.0021.1121.111,031,708
Nov 11, 202421.7821.8121.3021.3421.341,763,789
Nov 8, 202422.9822.9821.7521.8821.88944,019
Nov 7, 202422.9423.0622.4922.5822.581,420,560
Nov 6, 202422.4522.7022.3222.5922.59909,708
Nov 4, 202422.7022.7021.8422.0622.061,700,044
Nov 1, 202422.8923.0722.5722.8322.83373,183
Oct 31, 202422.4722.6621.8922.4722.471,269,411
Oct 29, 202421.6821.7021.0821.4921.49962,330
Oct 28, 202420.9321.6720.6021.4921.492,792,192
Oct 25, 202421.8121.9120.7020.8320.832,293,958
Oct 24, 202421.7122.0921.5221.7721.771,803,856
Oct 23, 202421.5522.4520.9721.8121.813,574,072
Oct 22, 202422.5522.5921.4021.5621.562,584,702
Oct 21, 202423.5123.6322.5322.6222.62811,903
Oct 18, 202423.1023.4522.5623.3823.381,921,284
Oct 17, 202423.6623.8523.0223.1323.131,710,656
Oct 16, 202424.0324.1523.6123.8123.811,610,471
Oct 15, 202424.2124.4923.8324.0324.032,051,287
Oct 14, 202425.5525.6324.3224.6224.621,962,223
Oct 11, 202425.0225.5924.8925.2525.251,976,995
Oct 10, 202425.1625.3224.8724.9224.921,679,140
Oct 9, 202425.3825.6925.0125.1225.121,317,788
Oct 8, 202424.4625.2524.1125.1125.112,429,788
Oct 7, 202425.5325.8524.3624.4524.453,934,556
Oct 4, 202425.9426.2425.3825.7025.703,894,063
Oct 3, 202426.6527.4025.8125.9625.962,845,374
Oct 1, 202426.2327.9926.2027.2427.247,710,049
Sep 30, 202425.2827.3024.9526.5626.565,960,958
Sep 27, 202425.1325.6625.0525.3625.362,427,777
Sep 26, 202425.1825.6525.0025.0625.061,145,430
Sep 25, 202425.4325.5825.1525.2025.201,391,921
Sep 24, 202425.9425.9425.4625.5125.511,274,066
Sep 23, 202425.4226.3325.4225.7725.773,436,105
Sep 20, 202425.7025.7625.3225.4125.412,081,618
Sep 19, 202425.7625.9224.9525.4325.433,467,105
Sep 18, 202425.7526.1525.4525.7125.713,791,887
Sep 17, 202426.1626.3725.5625.7025.702,200,846
Sep 16, 202426.3726.6326.1026.1526.152,063,732
Sep 13, 202426.0626.6526.0526.3726.371,464,568
Sep 12, 202426.2526.4625.9826.0526.052,359,118
Sep 11, 202426.6826.9926.0026.1626.162,897,274
Sep 10, 202426.7127.0426.5126.6526.652,084,358
Sep 9, 202427.1127.2626.4326.6726.671,905,632
Sep 6, 202428.3928.3927.0027.1627.162,978,159
Sep 5, 202427.4128.3026.8028.1328.136,470,980
Sep 4, 202426.6528.1226.4127.0127.015,328,989
Sep 3, 202426.5826.9626.4026.8626.861,866,327
Sep 2, 202427.2827.3326.3626.6026.602,038,721
Aug 30, 202427.8227.9327.0327.3527.353,100,210
Aug 29, 202427.9228.3527.3327.8227.823,685,019
Aug 28, 202428.4329.1527.2527.6727.673,225,088
Aug 26, 202428.5428.9027.7527.8727.877,104,897
Aug 23, 202429.3529.7727.9928.2728.2712,371,230
Aug 22, 202428.3529.4827.8829.1829.1817,494,520
Aug 21, 202425.7429.3025.4528.1128.1123,232,920
Aug 20, 202425.3325.8425.2725.3925.391,494,475
Aug 19, 202425.3525.6525.1125.3125.311,520,685
Aug 16, 202425.3425.5024.9325.3025.301,798,241
Aug 14, 202425.2025.3224.4825.0325.031,918,849
Aug 13, 202425.6226.0425.0025.0825.082,863,313
Aug 12, 202425.5426.2124.9525.7225.723,159,177
Aug 9, 202426.2126.4425.7525.8225.821,354,594
Aug 8, 202426.4326.9026.0126.0726.071,626,272
Aug 7, 202425.8826.4025.5726.2826.283,361,663
Aug 6, 202425.0026.4024.9625.1025.104,409,275
Aug 5, 202425.5125.7324.8424.9324.932,751,124
Aug 2, 202426.0126.5425.9726.2026.201,560,459
Aug 1, 202426.9527.1326.3226.5526.551,800,106
Jul 31, 202427.2227.5426.8726.9526.951,124,552
Jul 30, 202426.6627.6326.5027.1727.172,333,089
Jul 29, 202426.9127.8926.7926.9026.903,221,933
Jul 26, 202426.5127.2526.5126.7726.771,992,129
Jul 25, 202426.7527.4026.2526.3726.373,070,570
Jul 24, 202425.3727.2725.3527.0927.092,821,630
Jul 23, 202425.7125.9224.6425.3525.351,362,446
Jul 22, 202425.0325.8324.8325.6625.662,014,315
Jul 19, 202425.9326.1025.0025.2025.203,155,367
Jul 18, 202426.4226.4325.6025.9025.901,881,998
Jul 16, 202427.3827.6426.5526.9726.971,155,286
Jul 15, 202427.1027.5026.5027.2227.221,699,799
Jul 12, 202427.4527.6226.9127.0327.032,018,232
Jul 11, 202427.4627.9027.3127.3727.371,336,476
Jul 10, 202428.0028.0826.9027.5127.512,106,895
Jul 9, 202428.3728.6027.8327.9027.902,236,723
Jul 8, 202428.3428.6427.8028.0028.001,113,904
Jul 5, 202428.0028.4927.9628.2728.271,815,892
Jul 4, 202428.5728.7828.1628.2528.251,074,552
Jul 3, 202429.0029.1928.5128.5528.551,252,653
Jul 2, 202429.4929.8028.4928.7828.783,667,764
Jul 1, 202428.2429.6727.8629.3529.357,712,419
Jun 28, 202427.8128.9527.8027.9227.922,780,976
Jun 27, 202428.7029.0527.3927.8027.802,697,430
Jun 26, 202428.0129.3027.8328.6628.661,979,620
Jun 25, 202428.7629.0527.8627.9627.961,295,081
Jun 24, 202428.2529.1127.7928.3128.311,469,524
Jun 21, 202428.5028.7827.8928.2228.222,994,088
Jun 20, 202429.6429.6428.3928.4528.453,174,342
Jun 19, 202427.4929.9726.8729.5029.504,516,510
Jun 18, 202427.5428.3827.2027.3527.352,023,483
Jun 14, 202427.8628.1027.4227.6327.631,209,336
Jun 13, 202428.2028.3127.2227.7127.712,785,990
Jun 12, 202427.4728.4227.2027.7027.704,071,258
Jun 11, 202426.8827.7026.3527.2227.222,278,577
Jun 10, 202426.3527.2826.1626.5526.552,796,875
Jun 7, 202425.9526.3025.6526.0126.011,517,387
Jun 6, 202424.5025.5624.5025.5625.561,338,937
Jun 5, 202424.3424.5523.3024.3524.351,974,048
Jun 4, 202425.9125.9124.5024.5024.502,515,579
Jun 3, 202426.2626.7525.6125.7825.781,908,770
May 31, 202425.9525.9625.2525.5325.53528,608
May 30, 202426.2526.3025.5525.6325.631,197,820
May 29, 202425.9426.8925.5126.5226.52795,208
May 28, 202426.1226.3025.7725.8225.82827,958
May 27, 202426.3726.6826.0026.1126.111,233,936
May 24, 202426.5126.7126.3626.4026.40906,141
May 23, 202426.8826.9926.3226.5226.521,254,879
May 22, 202426.6127.3026.5626.7926.791,359,619
May 21, 202426.4127.4426.3526.6826.681,236,386
May 17, 202427.0927.0926.7326.7926.79291,425
May 16, 202426.7127.2826.4726.8626.86631,654
May 15, 202426.2327.3926.2326.6526.651,406,374
May 14, 202425.5726.5525.5726.2026.20704,362
May 13, 202426.0126.4025.0725.5025.50557,215
May 10, 202425.7326.0925.6325.9725.97458,347
May 9, 202426.3826.4125.6025.7225.72883,060
May 8, 202426.1126.7526.0226.2226.22597,470
May 7, 202426.5226.6926.0826.1826.18400,992
May 6, 202427.0427.1926.4026.5926.591,041,584
May 3, 202427.1127.4526.8027.0027.001,072,611
May 2, 202427.5927.5926.7626.9726.971,031,203
Apr 30, 202427.6628.1527.2027.3027.301,194,770
Apr 29, 202427.7028.3927.5027.5927.59663,034
Apr 26, 202427.7027.8027.3127.5427.54566,210
Apr 25, 202427.5927.9327.5027.5927.59847,839
Apr 24, 202427.4628.5027.3927.7227.721,430,317
Apr 23, 202427.5527.8027.3627.4227.42541,915
Apr 22, 202427.6027.8026.8027.3927.39872,465
Apr 19, 202428.1528.3027.3227.8027.801,031,819
Apr 18, 202427.4128.7527.4128.7528.751,440,413
Apr 16, 202426.5028.1526.5027.3927.39241,797
Apr 15, 202426.2827.3526.2826.9726.97925,084
Apr 12, 202427.8027.8527.6027.6627.66497,725
Apr 10, 202428.5028.5527.7027.8427.84660,726
Apr 9, 202428.2728.8028.2728.4328.43485,751
Apr 8, 202428.8529.0028.0028.2728.27667,252
Apr 5, 202429.0029.1028.5028.8228.82220,015
Apr 4, 202429.6030.0028.4528.9528.95842,998
Apr 3, 202428.5029.5028.0129.3229.32569,781
Apr 2, 202428.3828.3827.1028.3828.38778,859
Apr 1, 202425.7727.0325.7727.0327.03228,909
Mar 28, 202426.1626.4025.6525.7525.751,262,320
Mar 27, 202426.7527.0025.9526.1626.161,221,174
Mar 26, 202427.3627.5526.2526.7526.75926,458
Mar 22, 202427.1027.9926.9527.3627.36503,418
Mar 21, 202426.7327.2926.7027.0527.05454,201
Mar 20, 202427.6227.6225.9526.6026.60551,852
Mar 19, 202427.6427.9427.0027.2327.23195,333
Mar 18, 202427.4828.3527.4027.6427.64445,246
Mar 15, 202428.2028.2026.8027.4827.48292,086
Mar 14, 202426.0228.2525.8428.0428.041,542,882
Mar 13, 202427.4228.4327.1927.1927.19576,792
Mar 12, 202429.9030.2528.4428.6228.621,085,207
Mar 11, 202432.0032.0029.8029.9329.931,867,301
Mar 7, 202430.5830.5829.7530.5830.583,115,998
Mar 6, 202429.0029.1328.9929.1329.132,070,116
Mar 5, 202428.1028.1427.6027.7527.75644,754
Mar 4, 202428.8029.1028.0128.1428.14564,888
Mar 1, 202429.4229.4528.6028.6728.67516,625
Feb 29, 202428.0029.4227.1028.9928.99790,950
Feb 28, 202428.9028.9527.5628.0228.02920,190
Feb 27, 202429.2029.6028.8028.9428.94642,748
Feb 26, 202430.2030.4529.5029.7729.77633,880
Feb 23, 202428.8029.8028.3029.6429.641,027,993
Feb 22, 202428.5028.6527.9028.5828.58630,420
Feb 21, 202429.0829.3028.5028.5228.52683,266
Feb 20, 202429.4629.6028.9029.0729.07632,052
Feb 19, 202429.1229.9528.5029.4329.43872,702
Feb 16, 202429.8029.8029.0129.1229.12322,997
Feb 15, 202429.4829.8029.2029.3729.37422,512
Feb 14, 202429.0929.0928.1028.9928.99795,882
Feb 13, 202428.0729.5027.1429.1529.151,472,689
Feb 12, 202430.0430.3028.4228.5628.561,447,469
Feb 9, 202430.6531.0529.3029.9129.911,181,234
Feb 8, 202431.0031.2030.5030.5830.581,043,505
Feb 7, 202430.5431.5030.5430.8430.84653,672
Feb 6, 202430.5931.5030.0030.5430.54902,330
Feb 5, 202431.1331.8030.0030.4430.44890,742
Feb 2, 202431.7532.1531.0531.1331.131,292,622
Feb 1, 202432.9032.9031.5031.6231.62574,679
Jan 31, 202432.0432.7030.9532.4832.482,050,692
Jan 30, 202432.4932.4931.3031.6131.612,228,624
Jan 29, 202432.4932.8331.7932.0632.063,811,010
Jan 25, 202432.9033.5932.0632.2532.254,275,784
Jan 24, 202430.3733.1529.0633.0633.0610,238,110
Jan 23, 202431.9432.1530.0030.1430.142,101,714
Jan 19, 202431.6632.6031.6631.9231.921,933,778
Jan 17, 202432.4334.0031.5533.1433.143,145,697

Related Tickers

NDL.NS Nandan Denim Limited
4.6900
-3.50%
 
MOHITIND.NS Mohit Industries Limited
37.05
+2.75%
 
MOHITE.BO Mohite Industries Limited
58.30
0.00%
 
ICIL.NS Indo Count Industries Limited
342.30
+5.16%