Australia markets closed

Alankit Limited (531082.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 June 202420.1020.1019.2819.3419.34139,416
24 June 202420.1120.2419.5919.7619.7699,668
21 June 202420.0020.3719.8619.9719.97274,650
20 June 202420.5721.0720.1020.2720.27111,837
18 June 202421.0121.2020.6020.6520.65170,717
17 June 2024------
14 June 202420.4921.1520.4920.9120.91228,518
13 June 202421.0021.2020.5020.9120.91246,052
12 June 202420.8521.4220.6620.7320.7387,079
11 June 202421.0121.5520.6520.8120.81254,455
10 June 202421.5121.9521.0021.2121.21177,307
07 June 202421.2022.0020.5021.5121.51304,703
06 June 202418.9519.8318.8919.8319.8372,651
05 June 202419.0019.5718.7918.8918.89357,589
04 June 202420.9521.1519.7719.7719.77238,726
03 June 202422.2022.5020.7220.8120.81222,249
31 May 202422.6022.6521.7221.8121.81318,000
30 May 202422.1022.2820.7921.8021.80325,986
29 May 202421.5722.2521.3221.8821.88297,337
28 May 202421.1821.7220.6521.4421.4495,256
24 May 202420.9321.6419.8721.3621.36814,430
23 May 202420.7221.2520.4120.9120.91216,569
22 May 202419.6020.3119.0220.2620.26629,951
21 May 202419.3119.6918.9619.3519.35330,245
20 May 2024------
17 May 202418.0519.0018.0518.6418.64107,895
16 May 202418.8118.8118.0018.4218.4274,552
15 May 202417.9918.4917.8018.4918.4956,893
14 May 202417.5018.0017.2017.7817.7879,141
13 May 202417.0018.1517.0017.5517.5578,292
10 May 202416.8017.4916.4617.3017.30172,626
09 May 202416.5017.1316.5016.7116.7126,056
08 May 202416.9917.4916.4116.8416.8464,609
07 May 202417.6018.4816.9917.2617.26112,714
06 May 202419.1719.1917.7017.8817.88116,631
03 May 202418.3118.3118.2818.2818.2895,838
02 May 202418.6518.6518.6518.6518.65115,433
01 May 2024------
30 Apr 202419.0319.0319.0319.0319.03104,562
29 Apr 202418.6618.6618.6618.6618.6679,900
26 Apr 202418.3018.3018.3018.3018.30159,440
25 Apr 202417.9517.9517.9517.9517.9579,902
24 Apr 202417.6017.6017.6017.6017.6071,545
23 Apr 202417.2617.2617.2617.2617.2651,277
22 Apr 202416.6016.9316.6016.9316.9325,148
19 Apr 202416.4116.7016.4116.6016.6028,620
18 Apr 202416.9016.9016.7416.7416.7429,821
17 Apr 2024------
16 Apr 202417.0017.0016.8016.9016.9031,073
15 Apr 202417.0617.0717.0617.0617.0649,567
12 Apr 202417.3517.4017.3517.4017.4025,015
11 Apr 2024------
10 Apr 202417.1017.3517.1017.3517.3543,677
09 Apr 202417.1517.5317.1517.3517.3553,136
08 Apr 202417.3517.5017.1017.5017.507,395
05 Apr 202417.6317.6317.3517.3517.3533,447
04 Apr 202418.0218.0217.7017.7017.7024,089
03 Apr 202418.1518.1517.8017.9017.9038,216
02 Apr 202418.0618.0618.0618.0618.06165,569
01 Apr 202418.0118.5518.0018.4218.42148,715
28 Mar 202417.7717.7717.3117.7617.7689,184
27 Mar 202416.1216.9316.1216.9316.9356,623
26 Mar 202416.6816.7016.0016.1316.1391,059
25 Mar 2024------
22 Mar 202416.8816.8916.3016.6816.6869,038
21 Mar 202415.6416.0915.6416.0916.0925,101
20 Mar 202415.5516.1815.2615.3315.33158,039
19 Mar 202416.3916.6515.6015.8415.84174,826
18 Mar 202416.0216.5516.0116.4216.4217,965
15 Mar 2024------
14 Mar 202415.9017.4015.8117.1617.1659,396
13 Mar 202417.1617.4916.6416.6416.6428,918
12 Mar 202417.7618.3517.5117.5117.5131,851
11 Mar 202419.3819.4518.4218.4318.43105,145
08 Mar 2024------
07 Mar 202418.8419.4918.0019.3819.38203,623
06 Mar 202418.6118.9918.1018.6918.69159,007
05 Mar 202419.1519.8818.6019.0019.0091,168
04 Mar 202419.7720.2018.8019.2719.27205,872
01 Mar 202418.7419.4918.7018.8318.8351,190
29 Feb 202419.1519.4018.6518.7418.7441,314
28 Feb 202419.1519.9818.6019.4119.41166,966
27 Feb 202420.2020.3519.5519.5619.56146,079
26 Feb 202419.9020.3919.5020.0320.03521,685
23 Feb 202418.6519.8518.4019.7919.79332,420
22 Feb 202418.9120.0018.2419.0119.01112,264
21 Feb 202419.8520.2919.1519.2019.20262,697
20 Feb 202418.9019.6518.9019.4519.45368,822
16 Feb 202418.1918.1917.8317.8617.8646,953
15 Feb 202418.5618.5618.1918.1918.1969,010
14 Feb 202418.5618.5618.5618.5618.5688,717
13 Feb 202418.9318.9318.9318.9318.9330,537
12 Feb 202419.7019.7019.3119.3119.3165,392
09 Feb 202419.7019.7019.7019.7019.70242,806
08 Feb 202420.8720.8720.1020.1020.10206,923
07 Feb 202420.4720.4720.4720.4720.47124,550
06 Feb 202420.0720.0720.0720.0720.07180,418
05 Feb 202419.6019.6819.6019.6819.68210,918
02 Feb 202419.3019.3019.3019.3019.3079,498
01 Feb 202418.5018.9318.5018.9318.93303,546
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...