ALOKINDS.NSALOKINDS.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $15.81 | $15.81 | $15.33 | $15.60 | 4.47M |
| 1/9/2026 | $15.95 | $15.99 | $15.71 | $15.85 | 4.98M |
| 1/8/2026 | $15.87 | $17.21 | $15.50 | $16.10 | 33.48M |
| 1/7/2026 | $15.90 | $15.98 | $15.84 | $15.87 | 2.72M |
| 1/6/2026 | $16.09 | $16.12 | $15.94 | $15.95 | 2.26M |
| 1/5/2026 | $16.27 | $16.34 | $16.02 | $16.09 | 2.71M |
| 1/2/2026 | $16.12 | $16.32 | $16.06 | $16.26 | 3.16M |
| 1/1/2026 | $16.09 | $16.23 | $16.04 | $16.12 | 1.55M |
| 12/31/2025 | $15.95 | $16.24 | $15.95 | $16.03 | 3.27M |
| 12/30/2025 | $16.18 | $16.18 | $15.92 | $15.96 | 2.55M |
| 12/29/2025 | $16.19 | $16.27 | $16.00 | $16.07 | 2.78M |
| 12/26/2025 | $16.55 | $16.55 | $16.21 | $16.28 | 3.00M |
| 12/24/2025 | $16.70 | $16.80 | $16.51 | $16.58 | 4.34M |
| 12/23/2025 | $16.09 | $17.69 | $16.04 | $16.85 | 45.13M |
| 12/22/2025 | $16.15 | $16.28 | $16.00 | $16.04 | 2.64M |
| 12/19/2025 | $15.65 | $16.16 | $15.57 | $16.04 | 3.47M |
| 12/18/2025 | $15.72 | $15.79 | $15.55 | $15.67 | 2.17M |
| 12/17/2025 | $15.91 | $15.95 | $15.70 | $15.72 | 2.03M |
| 12/16/2025 | $16.05 | $16.06 | $15.85 | $15.87 | 1.93M |
| 12/15/2025 | $16.15 | $16.18 | $16.03 | $16.05 | 1.44M |
| 12/12/2025 | $16.18 | $16.25 | $16.09 | $16.18 | 2.07M |
| 12/11/2025 | $16.15 | $16.25 | $15.91 | $16.18 | 2.32M |
| 12/10/2025 | $16.27 | $16.39 | $16.00 | $16.05 | 2.50M |
| 12/9/2025 | $15.60 | $16.34 | $15.41 | $16.24 | 4.66M |
| 12/8/2025 | $16.28 | $16.28 | $15.65 | $15.75 | 4.17M |
| 12/5/2025 | $16.28 | $16.37 | $16.08 | $16.19 | 2.54M |
| 12/4/2025 | $16.40 | $16.52 | $16.30 | $16.36 | 2.25M |
| 12/3/2025 | $16.66 | $16.74 | $16.36 | $16.48 | 2.44M |
| 12/2/2025 | $16.62 | $16.79 | $16.50 | $16.66 | 2.51M |
| 12/1/2025 | $17.00 | $17.09 | $16.65 | $16.71 | 2.22M |
| 11/28/2025 | $16.99 | $17.00 | $16.75 | $16.92 | 2.85M |
| 11/27/2025 | $16.92 | $17.34 | $16.75 | $16.98 | 4.03M |
| 11/26/2025 | $16.60 | $16.94 | $16.59 | $16.87 | 2.95M |
| 11/25/2025 | $16.59 | $16.73 | $16.50 | $16.60 | 1.91M |
| 11/24/2025 | $17.09 | $17.23 | $16.61 | $16.67 | 2.88M |
| 11/21/2025 | $17.13 | $17.13 | $16.97 | $17.01 | 2.65M |
| 11/19/2025 | $17.10 | $17.42 | $17.01 | $17.26 | 3.82M |
| 11/18/2025 | $17.35 | $17.35 | $17.01 | $17.06 | 3.84M |
| 11/17/2025 | $17.28 | $17.56 | $17.22 | $17.30 | 2.64M |
| 11/14/2025 | $17.24 | $17.37 | $17.20 | $17.31 | 2.45M |
| 11/13/2025 | $17.20 | $17.47 | $17.14 | $17.26 | 3.26M |
| 11/12/2025 | $17.20 | $17.44 | $17.14 | $17.20 | 3.98M |
| 11/11/2025 | $17.23 | $17.24 | $16.96 | $17.13 | 2.81M |
| 11/10/2025 | $17.16 | $17.25 | $17.06 | $17.11 | 2.50M |
| 11/7/2025 | $17.35 | $17.35 | $17.05 | $17.13 | 3.07M |
| 11/6/2025 | $17.54 | $17.54 | $17.22 | $17.30 | 2.71M |
| 11/4/2025 | $17.42 | $17.67 | $17.35 | $17.50 | 4.66M |
| 11/3/2025 | $17.45 | $17.60 | $17.30 | $17.33 | 2.53M |
| 10/31/2025 | $17.56 | $17.59 | $17.40 | $17.42 | 2.12M |
| 10/30/2025 | $17.59 | $17.69 | $17.39 | $17.51 | 2.50M |
| 10/29/2025 | $17.44 | $17.69 | $17.35 | $17.59 | 3.56M |
| 10/28/2025 | $17.40 | $17.55 | $17.30 | $17.43 | 2.75M |
| 10/27/2025 | $17.57 | $17.59 | $17.40 | $17.44 | 2.59M |
| 10/24/2025 | $17.68 | $17.70 | $17.35 | $17.55 | 3.83M |
| 10/23/2025 | $17.84 | $18.27 | $17.57 | $17.71 | 9.94M |
| 10/21/2025 | $17.10 | $17.44 | $17.10 | $17.34 | 1.67M |
| 10/20/2025 | $17.14 | $17.19 | $16.90 | $17.10 | 4.86M |
| 10/17/2025 | $17.70 | $17.79 | $17.02 | $17.24 | 7.65M |
| 10/16/2025 | $17.83 | $18.45 | $17.71 | $17.90 | 21.07M |
| 10/15/2025 | $17.18 | $17.62 | $17.16 | $17.43 | 4.03M |
| 10/14/2025 | $17.38 | $17.46 | $17.10 | $17.18 | 3.40M |