Canada markets closed

ALOK INDUSTRIES LTD. (ALOKINDS.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
28.27+0.02 (+0.07%)
At close: 03:47PM IST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202428.0028.4927.9628.2728.271,815,892
Jul 04, 202428.5728.7828.1628.2528.251,074,552
Jul 03, 202429.0029.1928.5128.5528.551,252,653
Jul 02, 202429.4929.8028.4928.7828.783,667,764
Jul 01, 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 07, 202425.9526.3025.6526.0126.011,517,387
Jun 06, 202424.5025.5624.5025.5625.561,338,937
Jun 05, 202424.3424.5523.3024.3524.351,974,048
Jun 04, 202425.9125.9124.5024.5024.502,515,579
Jun 03, 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 09, 202426.3826.4125.6025.7225.72883,060
May 08, 202426.1126.7526.0226.2226.22597,470
May 07, 202426.5226.6926.0826.1826.18400,992
May 06, 202427.0427.1926.4026.5926.591,041,584
May 03, 202427.1127.4526.8027.0027.001,072,611
May 02, 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 09, 202428.2728.8028.2728.4328.43485,751
Apr 08, 202428.8529.0028.0028.2728.27667,252
Apr 05, 202429.0029.1028.5028.8228.82220,015
Apr 04, 202429.6030.0028.4528.9528.95842,998
Apr 03, 202428.5029.5028.0129.3229.32569,781
Apr 02, 202428.3828.3827.1028.3828.38778,859
Apr 01, 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 07, 202430.5830.5829.7530.5830.583,115,998
Mar 06, 202429.0029.1328.9929.1329.132,070,116
Mar 05, 202428.1028.1427.6027.7527.75644,754
Mar 04, 202428.8029.1028.0128.1428.14564,888
Mar 01, 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 09, 202430.6531.0529.3029.9129.911,181,234
Feb 08, 202431.0031.2030.5030.5830.581,043,505
Feb 07, 202430.5431.5030.5430.8430.84653,672
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...