Price Data Selection & Download
Alok Industries Share Price All Time Records & Statistics (Feb 2020 - May 2026)
1536 daily OHLCV records on NSE from Feb. 2020 to May 2026. Explore ALOKINDS fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹58.50
July 03, 2020
NSE Exchange
Share Price All Time Low
₹3.80
April 01, 2020
NSE Exchange
Highest Volume Trading Day
438,429,194
July 08, 2025 • ₹22.13
NSE Exchange
Share Price History Data (Feb 2020 - May 2026)
ALOKINDS daily open, high, low, close and volume (OHLCV) on NSE — 92 records.
Total Records
92
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-19 | ₹13.22 | ₹13.29 | ₹12.83 | ₹12.88 | 8,258,868 |
| 2026-05-18 | ₹13.79 | ₹13.79 | ₹12.96 | ₹13.18 | 8,276,461 |
| 2026-05-15 | ₹13.84 | ₹14.12 | ₹13.70 | ₹13.80 | 6,267,731 |
| 2026-05-14 | ₹13.88 | ₹13.92 | ₹13.55 | ₹13.77 | 4,728,189 |
| 2026-05-13 | ₹13.57 | ₹13.90 | ₹13.41 | ₹13.75 | 4,309,281 |
| 2026-05-12 | ₹14.05 | ₹14.05 | ₹13.42 | ₹13.57 | 5,848,165 |
| 2026-05-11 | ₹14.00 | ₹14.25 | ₹13.66 | ₹14.06 | 6,483,135 |
| 2026-05-08 | ₹14.30 | ₹14.37 | ₹14.01 | ₹14.09 | 4,635,440 |
| 2026-05-07 | ₹14.37 | ₹14.49 | ₹14.21 | ₹14.36 | 5,306,710 |
| 2026-05-06 | ₹14.05 | ₹14.50 | ₹13.86 | ₹14.31 | 6,280,054 |
| 2026-05-05 | ₹13.97 | ₹14.07 | ₹13.72 | ₹13.94 | 4,659,087 |
| 2026-05-04 | ₹13.90 | ₹14.36 | ₹13.85 | ₹13.92 | 7,778,460 |
| 2026-04-30 | ₹13.80 | ₹13.94 | ₹13.63 | ₹13.79 | 3,736,582 |
| 2026-04-29 | ₹13.93 | ₹14.07 | ₹13.82 | ₹13.85 | 3,479,153 |
| 2026-04-28 | ₹13.90 | ₹14.04 | ₹13.82 | ₹13.90 | 3,499,245 |
| 2026-04-27 | ₹13.62 | ₹13.99 | ₹13.62 | ₹13.91 | 4,183,308 |
| 2026-04-24 | ₹13.89 | ₹14.04 | ₹13.46 | ₹13.52 | 4,000,628 |
| 2026-04-23 | ₹14.11 | ₹14.15 | ₹13.84 | ₹13.89 | 4,204,476 |
| 2026-04-22 | ₹14.00 | ₹14.18 | ₹13.86 | ₹14.11 | 3,487,447 |
| 2026-04-21 | ₹13.78 | ₹14.24 | ₹13.70 | ₹13.93 | 5,269,684 |
| 2026-04-20 | ₹14.35 | ₹14.36 | ₹12.61 | ₹13.74 | 5,573,867 |
| 2026-04-17 | ₹14.25 | ₹14.64 | ₹14.15 | ₹14.29 | 9,113,390 |
| 2026-04-16 | ₹14.42 | ₹14.80 | ₹14.22 | ₹14.43 | 8,962,818 |
| 2026-04-15 | ₹14.03 | ₹14.44 | ₹14.03 | ₹14.33 | 7,227,692 |
| 2026-04-13 | ₹13.50 | ₹14.07 | ₹13.26 | ₹13.78 | 10,325,290 |
| 2026-04-10 | ₹13.40 | ₹14.16 | ₹13.40 | ₹13.90 | 7,485,829 |
| 2026-04-09 | ₹13.60 | ₹13.73 | ₹13.28 | ₹13.34 | 7,079,571 |
| 2026-04-08 | ₹13.30 | ₹13.69 | ₹12.93 | ₹13.55 | 9,091,242 |
| 2026-04-07 | ₹12.55 | ₹12.92 | ₹12.49 | ₹12.57 | 3,843,775 |
| 2026-04-06 | ₹12.46 | ₹12.82 | ₹12.26 | ₹12.68 | 7,655,350 |
| 2026-04-02 | ₹12.20 | ₹12.58 | ₹11.87 | ₹12.45 | 9,667,676 |
| 2026-04-01 | ₹11.50 | ₹12.78 | ₹11.49 | ₹12.45 | 19,580,846 |
| 2026-03-30 | ₹11.86 | ₹11.88 | ₹11.11 | ₹11.18 | 12,000,083 |
| 2026-03-27 | ₹12.70 | ₹12.70 | ₹11.76 | ₹11.91 | 19,919,646 |
| 2026-03-25 | ₹12.89 | ₹13.08 | ₹12.58 | ₹12.69 | 7,779,712 |
| 2026-03-24 | ₹12.55 | ₹12.77 | ₹12.30 | ₹12.63 | 6,288,763 |
| 2026-03-23 | ₹12.61 | ₹12.69 | ₹12.05 | ₹12.17 | 7,398,995 |
| 2026-03-20 | ₹12.90 | ₹13.17 | ₹12.80 | ₹12.84 | 3,407,027 |
| 2026-03-19 | ₹13.18 | ₹13.41 | ₹12.80 | ₹12.85 | 5,190,913 |
| 2026-03-18 | ₹12.60 | ₹13.42 | ₹12.60 | ₹13.23 | 8,323,921 |
| 2026-03-17 | ₹12.75 | ₹12.76 | ₹12.55 | ₹12.58 | 4,329,977 |
| 2026-03-16 | ₹12.97 | ₹12.98 | ₹12.51 | ₹12.61 | 6,141,614 |
| 2026-03-13 | ₹13.18 | ₹13.18 | ₹12.95 | ₹13.03 | 3,417,046 |
| 2026-03-12 | ₹13.22 | ₹13.39 | ₹12.95 | ₹13.21 | 5,758,835 |
| 2026-03-11 | ₹13.30 | ₹13.63 | ₹13.20 | ₹13.26 | 3,731,324 |
| 2026-03-10 | ₹13.14 | ₹13.34 | ₹13.06 | ₹13.22 | 4,337,747 |
| 2026-03-09 | ₹13.18 | ₹13.23 | ₹12.88 | ₹13.12 | 4,673,121 |
| 2026-03-06 | ₹13.56 | ₹13.80 | ₹13.45 | ₹13.50 | 2,968,254 |
| 2026-03-05 | ₹13.50 | ₹13.65 | ₹13.30 | ₹13.56 | 3,302,838 |
| 2026-03-04 | ₹13.65 | ₹13.65 | ₹13.25 | ₹13.32 | 4,921,509 |
| 2026-03-02 | ₹14.00 | ₹14.05 | ₹13.61 | ₹13.81 | 5,345,505 |
| 2026-02-27 | ₹14.50 | ₹14.54 | ₹14.25 | ₹14.30 | 3,414,914 |
| 2026-02-26 | ₹14.45 | ₹14.63 | ₹14.25 | ₹14.50 | 4,882,464 |
| 2026-02-25 | ₹14.60 | ₹14.74 | ₹14.25 | ₹14.50 | 3,990,509 |
| 2026-02-24 | ₹14.78 | ₹14.78 | ₹14.40 | ₹14.55 | 3,374,053 |
| 2026-02-23 | ₹14.95 | ₹15.32 | ₹14.60 | ₹14.78 | 6,916,032 |
| 2026-02-20 | ₹15.00 | ₹15.00 | ₹14.58 | ₹14.72 | 3,061,104 |
| 2026-02-19 | ₹14.99 | ₹15.07 | ₹14.84 | ₹14.91 | 2,674,203 |
| 2026-02-18 | ₹15.03 | ₹15.08 | ₹14.95 | ₹14.99 | 2,265,346 |
| 2026-02-17 | ₹15.00 | ₹15.14 | ₹14.93 | ₹15.01 | 2,231,708 |
| 2026-02-16 | ₹15.10 | ₹15.15 | ₹14.95 | ₹15.00 | 2,551,224 |
| 2026-02-13 | ₹15.54 | ₹15.62 | ₹14.96 | ₹15.10 | 6,518,121 |
| 2026-02-12 | ₹15.82 | ₹15.94 | ₹15.48 | ₹15.60 | 4,242,404 |
| 2026-02-11 | ₹16.00 | ₹16.07 | ₹15.75 | ₹15.82 | 3,676,956 |
| 2026-02-10 | ₹16.10 | ₹16.39 | ₹16.05 | ₹16.14 | 3,861,479 |
| 2026-02-09 | ₹16.06 | ₹16.37 | ₹16.01 | ₹16.25 | 4,954,787 |
| 2026-02-06 | ₹16.05 | ₹16.11 | ₹15.75 | ₹15.99 | 3,486,743 |
| 2026-02-05 | ₹16.39 | ₹16.49 | ₹16.02 | ₹16.17 | 5,168,472 |
| 2026-02-04 | ₹16.08 | ₹16.92 | ₹15.95 | ₹16.35 | 13,288,115 |
| 2026-02-03 | ₹16.92 | ₹17.00 | ₹15.93 | ₹16.08 | 21,541,613 |
| 2026-02-02 | ₹15.24 | ₹15.24 | ₹14.72 | ₹15.05 | 5,379,995 |
| 2026-02-01 | ₹15.24 | ₹15.80 | ₹15.00 | ₹15.02 | 10,219,545 |
| 2026-01-30 | ₹14.79 | ₹15.15 | ₹14.58 | ₹15.10 | 6,166,674 |
| 2026-01-29 | ₹14.91 | ₹15.24 | ₹14.77 | ₹14.87 | 4,119,593 |
| 2026-01-28 | ₹14.98 | ₹15.24 | ₹14.76 | ₹14.97 | 6,171,028 |
| 2026-01-27 | ₹14.50 | ₹14.88 | ₹14.21 | ₹14.76 | 8,738,907 |
| 2026-01-23 | ₹14.95 | ₹14.95 | ₹14.30 | ₹14.43 | 5,347,962 |
| 2026-01-22 | ₹14.35 | ₹15.50 | ₹14.32 | ₹14.77 | 15,362,868 |
| 2026-01-21 | ₹14.60 | ₹14.62 | ₹14.00 | ₹14.10 | 7,788,269 |
| 2026-01-20 | ₹15.03 | ₹15.10 | ₹14.51 | ₹14.64 | 5,721,176 |
| 2026-01-19 | ₹15.48 | ₹15.52 | ₹15.01 | ₹15.17 | 3,557,800 |
| 2026-01-16 | ₹15.74 | ₹15.75 | ₹15.50 | ₹15.55 | 4,038,995 |
| 2026-01-14 | ₹15.80 | ₹15.90 | ₹15.75 | ₹15.82 | 2,419,332 |
| 2026-01-13 | ₹15.80 | ₹16.09 | ₹15.71 | ₹15.87 | 5,725,063 |
| 2026-01-12 | ₹15.81 | ₹15.81 | ₹15.33 | ₹15.60 | 4,482,434 |
| 2026-01-09 | ₹15.95 | ₹15.99 | ₹15.71 | ₹15.85 | 4,977,606 |
| 2026-01-08 | ₹15.87 | ₹17.21 | ₹15.50 | ₹16.10 | 33,480,534 |
| 2026-01-07 | ₹15.90 | ₹15.98 | ₹15.84 | ₹15.87 | 2,716,874 |
| 2026-01-06 | ₹16.09 | ₹16.12 | ₹15.94 | ₹15.95 | 2,263,080 |
| 2026-01-05 | ₹16.27 | ₹16.34 | ₹16.02 | ₹16.09 | 2,709,203 |
| 2026-01-02 | ₹16.12 | ₹16.32 | ₹16.06 | ₹16.26 | 3,157,057 |
| 2026-01-01 | ₹16.09 | ₹16.23 | ₹16.04 | ₹16.12 | 1,545,158 |
Alok Industries Share Price Performance Analysis (Feb 2020 - May 2026)
ALOKINDS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.10%
₹16.12 → ₹12.88
Year to Date
Price Volatility
8.26%
Low Volatility
Year to Date
Average Daily Volume
6,279,627
Year to Date Average
NSE Exchange
Alok Industries Share Price History – Frequently Asked Questions
Common questions about ALOKINDS historical data and records. For live price, key ratios and fundamentals, see ALOKINDS share price.
What is the all-time high share price of Alok Industries (ALOKINDS)?
The all-time high share price of Alok Industries was ₹58.5 recorded on July 03, 2020 on the NSE exchange.
What is the all-time low share price of Alok Industries (ALOKINDS)?
The all-time low share price of Alok Industries was ₹3.8 recorded on April 01, 2020 on the NSE exchange.
How can I download ALOKINDS historical share price data?
You can download Alok Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ALOKINDS shares?
The highest trading volume day for Alok Industries was 438,429,194 shares traded on July 08, 2025 on the NSE exchange, with share price at ₹22.13.