Alankit share price history

NSE: ALANKITBSE: 531082Commercial Services & SuppliesSmall Cap

Alankit Limited · Face value ₹1 · Listed Sep 1995 on BSE, Jun 2015 on NSE

₹7.10₹0.08 (1.11%)BSE ₹7.13

Share price at the NSE close on 30 Oct 2026. Previous close ₹7.18.

30 Oct: open ₹7.24, high ₹7.24, low ₹7.02

52-week range of traded prices to 30 Oct 2026

₹6.00Low, 12 Oct 2026₹12.32High, 30 Oct 2025

Next results date: the board meets on 2 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹216 Cr2,281st largest listed
P/E: 10.83
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 6.5%
ROCE: 2.1%
Debt to equity: 0.05
Volume, NSE: 87,49074.2% delivered

Alankit share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Alankit's share price is on record from 14 Oct 2011, when it closed at ₹0.58, to 30 Oct 2026. Its highest close was ₹84.55 on 4 Jan 2018 and its lowest ₹0.58 on 14 Oct 2011, adjusted for 3 splits and bonus issues. Some closes are BSE's, on days NSE has none. Its trading goes back to 20 Jul 2010, but prices before 14 Oct 2011 are not shown: on 14 Oct 2011 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	7.10	−34.3%	10.87	6.82	10.85	10.93	6.00	4,22,35,299
2025	10.80	−50.5%	22.85	10.54	21.73	23.50	10.38	11,34,87,229
2024	21.81	+18.9%	28.78	15.35	18.50	29.61	15.20	37,89,97,499
2023	18.35	+71.5%	18.90	7.10	10.70	19.80	7.00	22,04,55,074
2022	10.70	−32.7%	20.65	10.00	16.25	21.60	9.90	13,10,38,681
2021	15.90	−20.3%	26.40	13.60	20.25	27.20	12.65	26,19,79,230
2020	19.95	+62.2%	19.95	8.65	12.60	21.70	8.25	7,18,28,784
2019	12.30	−49.3%	39.75	10.85	25.45	40.70	9.85	11,13,28,329
2018	24.25	−65.2%	84.55	18.00	72.00	88.75	16.90	13,72,84,369
2017	69.65	+119.4%	69.65	17.95	32.45	69.90	17.40	38,67,43,958
2016	31.75	+104.5%	38.63	14.53	15.71	42.50	14.50	42,04,79,692
2015BSE close	15.53	+179.4%	15.53	5.80	5.15	15.68	5.15	52,78,78,492
2014BSE close	5.56	−21.5%	6.73	2.77	6.73	6.73	2.58	8,70,95,820
2013BSE close	7.08	+41.8%	7.86	2.95	5.10	7.86	2.50	8,15,24,000
2012BSE close	5.00	+686.6%	5.67	0.67	0.67	5.95	0.67	37,99,420
2011BSE close	0.64	–	0.64	0.58	0.58	0.64	0.58	6,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 6 Mar 2012. 2011 is from its first session, 14 Oct 2011. The 2011 close is its last trade, on 26 Oct 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	7.10	−9.3%	7.74	8.25	6.00	33,97,332
Sep 2026	7.83	−3.2%	8.07	8.55	7.36	24,53,606
Aug 2026	8.09	+4.0%	7.90	8.90	7.61	24,65,458
Jul 2026	7.78	−4.7%	8.40	8.40	7.70	23,28,220
Jun 2026	8.16	−5.6%	8.67	8.88	8.00	31,00,355
May 2026	8.64	−6.3%	9.12	9.70	8.05	32,51,654
Apr 2026	9.22	+35.2%	7.00	9.72	6.85	55,86,856
Mar 2026	6.82	−19.6%	8.24	8.36	6.80	86,30,491
Feb 2026	8.48	−9.0%	9.32	9.95	8.36	54,05,908
Jan 2026	9.32	−13.7%	10.85	10.93	8.76	56,15,419
Dec 2025	10.80	−0.4%	10.95	11.60	10.38	39,28,540
Nov 2025	10.84	−10.0%	12.11	12.26	10.56	47,19,469
Oct 2025	12.04	−7.2%	12.98	13.29	10.51	85,20,920
Sep 2025	12.98	−7.5%	14.04	14.37	12.95	71,54,972
Aug 2025	14.04	−7.1%	14.99	15.65	13.83	39,46,956
Jul 2025	15.12	+4.4%	14.46	18.08	14.46	2,38,19,262
Jun 2025	14.48	+1.0%	14.30	16.74	14.11	1,16,66,381
May 2025	14.33	+1.3%	14.14	15.70	13.23	70,44,981
Apr 2025	14.14	+2.3%	14.05	15.78	13.00	66,77,966
Mar 2025	13.82	−13.2%	15.95	16.90	13.36	1,16,42,571
Feb 2025	15.93	−17.9%	19.46	20.00	14.86	91,63,803
Jan 2025	19.41	−11.0%	21.73	23.50	17.55	1,52,01,408
Dec 2024	21.81	+3.3%	21.54	25.57	20.70	2,63,06,631
Nov 2024	21.11	−5.8%	22.49	23.91	19.98	1,10,24,314
Oct 2024	22.41	−7.5%	24.29	24.80	20.04	2,17,93,312
Sep 2024	24.22	−11.1%	27.50	27.64	24.01	4,47,02,184
Aug 2024	27.25	+2.0%	26.99	29.61	23.70	6,91,49,777
Jul 2024	26.72	+29.4%	20.70	28.74	20.70	11,16,96,926
Jun 2024	20.65	−5.5%	22.25	22.55	18.80	2,28,63,243
May 2024	21.85	+16.5%	18.40	22.70	16.30	2,03,14,651
Apr 2024	18.75	+5.6%	18.45	18.75	16.50	22,23,188
Mar 2024	17.75	−5.6%	18.85	20.35	15.20	74,17,203
Feb 2024	18.80	+0.5%	18.35	20.80	17.90	1,29,40,222
Jan 2024	18.70	+1.9%	18.50	23.60	17.70	2,85,65,848
Dec 2023	18.35	+31.1%	14.15	19.80	14.00	7,52,57,123
Nov 2023	14.00	+35.9%	10.65	15.55	9.80	5,87,75,490
Oct 2023	10.30	−5.1%	11.10	11.90	9.65	1,77,73,150
Sep 2023	10.85	+5.3%	10.50	12.05	10.15	1,36,83,668
Aug 2023	10.30	−6.4%	11.50	11.50	10.10	90,10,638
Jul 2023	11.00	+18.3%	9.30	13.75	9.25	2,14,66,934
Jun 2023	9.30	+3.3%	9.00	10.00	8.75	38,37,018
May 2023	9.00	+9.1%	8.35	10.55	8.20	62,10,092
Apr 2023	8.25	+13.0%	7.50	9.60	7.35	28,66,925
Mar 2023	7.30	−16.6%	8.75	9.35	7.00	58,49,299
Feb 2023	8.75	−14.2%	10.25	10.25	8.25	33,85,013
Jan 2023	10.20	−4.7%	10.70	11.20	9.90	23,39,724
Dec 2022	10.70	−3.6%	11.15	11.75	9.90	47,36,673
Nov 2022	11.10	−0.4%	11.15	11.80	10.70	35,78,758
Oct 2022	11.15	−5.5%	11.85	11.95	10.70	32,56,244
Sep 2022	11.80	+0.9%	11.50	14.20	11.40	95,99,747
Aug 2022	11.70	+1.7%	11.65	12.05	11.20	41,46,664
Jul 2022	11.50	+5.5%	10.85	12.30	10.70	34,90,043
Jun 2022	10.90	−11.0%	12.40	12.50	10.15	39,71,594
May 2022	12.25	−12.5%	13.65	14.10	10.65	52,27,069
Apr 2022	14.00	+5.7%	13.25	16.30	13.25	1,17,04,745
Mar 2022	13.25	−1.1%	13.30	15.00	12.85	1,35,28,708
Feb 2022	13.40	−23.0%	17.75	19.40	12.80	1,71,36,092
Jan 2022	17.40	+9.4%	16.25	21.60	15.40	5,06,62,344
Dec 2021	15.90	−0.3%	16.50	16.70	14.00	2,22,84,996
Nov 2021	15.95	−10.9%	18.00	18.00	14.35	1,87,44,886
Oct 2021	17.90	+0.6%	17.80	19.50	17.00	4,52,41,353
Sep 2021	17.80	+10.9%	16.20	18.50	14.80	4,02,92,861
Aug 2021	16.05	−15.3%	19.50	19.50	12.85	3,87,64,082
Jul 2021	18.95	−28.2%	25.30	26.15	18.40	5,49,23,211
Jun 2021	26.40	+43.1%	18.85	27.20	17.60	2,24,98,679
May 2021	18.45	+30.9%	14.30	19.60	13.85	60,38,991
Apr 2021	14.10	−11.0%	16.20	17.70	12.65	38,69,256
Mar 2021	15.85	−1.9%	16.20	17.55	14.40	28,93,808
Feb 2021	16.15	−3.0%	17.40	19.30	15.50	18,07,224
Jan 2021	16.65	−16.5%	20.25	20.40	16.45	46,19,883
Dec 2020	19.95	+25.9%	15.90	20.60	15.40	68,63,108
Nov 2020	15.85	+2.3%	15.80	16.90	15.00	20,33,402
Oct 2020	15.50	−12.4%	17.95	19.20	13.35	81,71,348
Sep 2020	17.70	−1.4%	18.45	20.15	15.20	94,19,114
Aug 2020	17.95	+1.4%	17.90	19.55	16.45	98,39,214
Jul 2020	17.70	+3.5%	17.05	18.45	15.00	46,71,276
Jun 2020	17.10	+19.6%	14.60	21.70	13.80	1,82,63,488
May 2020	14.30	−17.1%	16.40	17.45	13.50	9,48,798
Apr 2020	17.25	+61.2%	11.15	20.05	10.60	11,76,490
Mar 2020	10.70	−35.3%	16.50	16.50	8.25	40,84,310
Feb 2020	16.55	+8.2%	15.95	16.70	12.85	37,60,437
Jan 2020	15.30	+24.4%	12.60	16.10	12.00	25,97,799
Dec 2019	12.30	−4.3%	12.90	13.05	10.50	9,15,270
Nov 2019	12.85	−10.8%	15.20	17.90	12.65	16,19,206
Oct 2019	14.40	−33.0%	21.85	21.90	9.85	63,76,453
Sep 2019	21.50	+4.1%	20.35	28.00	18.60	42,17,311
Aug 2019	20.65	−18.5%	25.25	25.40	16.10	64,69,463
Jul 2019	25.35	−20.4%	31.20	31.75	22.10	99,51,339
Jun 2019	31.85	−19.9%	39.35	40.25	28.70	1,16,71,836
May 2019	39.75	+12.9%	35.45	40.10	27.05	1,58,52,393
Apr 2019	35.20	+11.9%	31.60	40.70	30.30	1,35,38,026
Mar 2019	31.45	+16.3%	27.35	33.00	26.40	1,31,93,680
Feb 2019	27.05	−9.7%	30.00	32.00	26.50	1,51,89,682
Jan 2019	29.95	+23.5%	25.45	30.25	24.40	1,23,33,670
Dec 2018	24.25	+25.6%	19.20	25.75	17.30	67,54,976
Nov 2018	19.30	−3.3%	19.90	22.10	18.80	60,30,835
Oct 2018	19.95	+5.0%	18.50	23.70	17.90	1,56,57,929
Sep 2018	19.00	−18.8%	23.40	26.00	16.90	2,04,29,342
Aug 2018	23.40	−6.8%	25.05	30.25	23.05	2,08,84,956
Jul 2018	25.10	−5.1%	27.20	29.05	22.15	2,08,68,335
Jun 2018	26.45	−19.1%	32.70	32.95	22.00	1,52,00,837
May 2018	32.70	−21.5%	40.75	41.90	29.70	35,15,753
Apr 2018	41.65	−2.0%	44.50	49.00	40.15	26,12,707
Mar 2018	42.50	−24.8%	57.00	58.55	41.40	64,84,618
Feb 2018	56.50	−10.5%	64.40	66.50	46.50	60,95,630
Jan 2018	63.15	−9.3%	72.00	88.75	60.10	1,27,48,451
Dec 2017	69.65	+54.8%	46.00	69.90	42.15	1,27,64,779
Nov 2017	45.00	+26.1%	35.70	50.35	34.25	4,37,52,577
Oct 2017	35.70	+10.5%	32.10	37.65	30.35	3,85,51,660
Sep 2017	32.30	−12.3%	37.50	37.50	31.60	2,41,74,500
Aug 2017	36.85	+4.7%	35.05	37.20	32.95	94,46,605
Jul 2017	35.20	+4.1%	33.05	35.85	33.05	65,41,589
Jun 2017	33.80	+21.1%	28.30	38.40	27.50	4,65,05,065
May 2017	27.90	+24.0%	22.80	28.70	20.50	6,61,22,477
Apr 2017	22.50	−4.5%	24.00	24.30	22.15	30,97,947
Mar 2017	23.55	−15.6%	27.90	28.80	17.40	6,53,95,169
Feb 2017	27.90	−23.2%	36.70	37.45	27.80	3,76,79,074
Jan 2017	36.35	+14.5%	32.45	38.45	31.30	3,27,12,516
Dec 2016	31.75	+9.8%	28.95	38.70	25.90	3,64,49,006
Nov 2016	28.93	−23.0%	37.50	37.50	23.38	1,69,06,242
Oct 2016	37.55	+8.3%	35.48	42.50	30.50	3,66,76,036
Sep 2016	34.68	−2.5%	35.75	39.94	31.91	1,84,24,700
Aug 2016	35.56	+9.0%	33.23	39.38	29.39	2,93,46,316
Jul 2016	32.64	0.0%	32.55	36.75	30.78	1,26,76,972
Jun 2016	32.65	+11.4%	29.13	40.98	28.16	3,34,56,788
May 2016	29.31	+9.9%	26.50	32.46	22.94	3,16,38,788
Apr 2016	26.68	+4.9%	25.28	27.58	24.76	4,15,43,012
Mar 2016	25.44	+13.4%	22.51	26.83	22.28	5,99,12,184
Feb 2016	22.44	+4.8%	21.65	23.38	17.88	5,22,95,980
Jan 2016	21.40	+37.8%	15.71	21.63	14.50	5,11,53,668
Dec 2015	15.53	+26.3%	12.48	15.68	11.56	5,03,91,848
Nov 2015	12.29	−5.4%	12.88	13.46	11.80	3,96,00,880
Oct 2015	12.99	+11.7%	11.74	13.84	11.60	4,33,09,964
Sep 2015	11.63	+6.7%	10.85	11.74	10.00	5,49,03,920
Aug 2015	10.89	−2.5%	11.19	11.28	10.00	6,82,41,920
Jul 2015	11.17	−0.2%	11.20	11.57	10.51	6,23,83,900
Jun 2015BSE close	11.20	+1.4%	11.02	11.30	9.75	4,61,01,180
May 2015BSE close	11.05	−1.8%	11.24	11.35	10.67	3,47,49,120
Apr 2015BSE close	11.25	+4.6%	10.73	12.02	10.66	3,39,73,240
Mar 2015BSE close	10.76	−7.9%	11.61	11.74	10.33	4,54,37,020
Feb 2015BSE close	11.68	+50.3%	7.76	11.85	7.72	1,69,09,500
Jan 2015BSE close	7.77	+39.8%	5.15	9.22	5.15	3,18,76,000
Dec 2014BSE close	5.56	+12.3%	5.44	5.58	4.20	2,10,94,480
Nov 2014BSE close	4.95	+5.5%	4.65	5.54	4.41	1,61,12,880
Oct 2014BSE close	4.69	+34.2%	3.55	4.70	3.51	1,63,66,540
Sep 2014BSE close	3.50	−18.1%	4.18	4.92	2.58	48,76,220
Aug 2014BSE close	4.27	−13.2%	4.95	5.58	4.27	73,52,400
Jul 2014BSE close	4.92	+0.2%	4.91	5.39	4.50	98,57,820
Jun 2014BSE close	4.91	+0.7%	4.87	4.95	4.76	1,02,49,780
May 2014BSE close	4.87	+18.8%	4.13	5.30	4.13	11,36,860
Apr 2014BSE close	4.10	+24.2%	3.47	4.21	3.47	2,540
Mar 2014BSE close	3.30	−26.1%	4.24	4.24	3.30	23,560
Feb 2014BSE close	4.47	−33.5%	6.38	6.38	4.47	22,560
Jan 2014BSE close	6.72	−5.2%	6.73	6.73	6.40	180
Dec 2013BSE close	7.08	+55.1%	5.48	7.86	5.48	44,620
Nov 2013BSE close	4.57	+28.6%	3.80	4.57	3.80	17,600
Oct 2013BSE close	3.55	+7.6%	3.20	4.84	2.60	13,32,580
Sep 2013BSE close	3.30	+3.1%	3.10	3.64	2.50	29,97,620
Aug 2013BSE close	3.20	−1.5%	3.75	3.94	3.20	36,39,040
Jul 2013BSE close	3.25	−9.7%	3.65	4.53	2.95	55,02,080
Jun 2013BSE close	3.60	−4.1%	3.65	4.70	2.70	42,61,600
May 2013BSE close	3.76	−5.9%	3.99	4.35	2.97	95,04,900
Apr 2013BSE close	3.99	−6.2%	4.00	4.65	3.41	2,20,27,340
Mar 2013BSE close	4.26	−10.9%	4.54	5.08	3.47	2,22,88,900
Feb 2013BSE close	4.78	−4.2%	5.07	5.25	4.36	22,87,720
Jan 2013BSE close	4.99	−0.2%	5.10	5.75	4.75	76,20,000
Dec 2012BSE close	5.00	+13.5%	4.62	5.09	4.17	23,14,800
Nov 2012BSE close	4.40	−4.1%	4.82	5.95	4.20	13,96,420
Oct 2012BSE close	4.59	+87.7%	2.57	4.59	2.57	30,200
Sep 2012BSE close	2.45	+47.1%	1.75	2.45	1.75	16,000
Aug 2012BSE close	1.66	+53.6%	1.14	1.66	1.14	20,000
Jul 2012BSE close	1.08	+54.8%	0.73	1.08	0.73	18,000
Apr 2012BSE close	0.70	+5.0%	0.70	0.70	0.70	2,000
Mar 2012BSE close	0.67	+5.0%	0.67	0.67	0.67	2,000
Oct 2011BSE close	0.64	–	0.58	0.64	0.58	6,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	7.24	7.24	7.02	7.10	7.11	87,490	74.2%
29 Oct 2026	7.24	7.29	7.10	7.18	7.21	1,13,031	75.1%
28 Oct 2026	7.00	7.20	6.80	7.10	7.08	1,43,479	65.1%
27 Oct 2026	6.85	7.15	6.85	7.03	7.04	88,113	75.2%
26 Oct 2026	6.83	6.95	6.41	6.91	6.68	1,94,548	67.2%
23 Oct 2026	7.05	7.05	6.61	6.86	6.87	1,67,567	60.0%
22 Oct 2026	7.03	7.15	6.41	6.91	6.85	2,79,201	59.3%
21 Oct 2026	7.05	7.24	6.95	7.04	7.09	1,82,909	74.5%
19 Oct 2026	7.38	7.38	6.97	7.13	7.11	1,44,114	74.6%
16 Oct 2026	7.21	7.36	7.20	7.24	7.26	95,603	87.5%
15 Oct 2026	7.25	7.80	7.10	7.20	7.24	1,09,223	69.4%
14 Oct 2026	7.36	7.39	7.05	7.24	7.23	94,999	80.1%
13 Oct 2026	7.30	7.84	7.21	7.27	7.37	2,19,652	66.7%
12 Oct 2026	7.40	7.75	6.00	7.21	7.01	6,40,231	47.4%
9 Oct 2026	7.61	7.85	7.40	7.49	7.54	1,75,439	76.2%
8 Oct 2026	7.59	7.85	7.58	7.60	7.70	1,59,157	77.8%
7 Oct 2026	7.58	8.25	7.55	7.71	7.76	1,77,413	75.8%
6 Oct 2026	7.66	7.84	7.42	7.58	7.57	1,17,495	86.1%
5 Oct 2026	7.67	7.85	7.50	7.61	7.66	96,028	66.0%
1 Oct 2026	7.74	7.85	7.50	7.65	7.67	1,11,640	84.9%
30 Sep 2026	7.68	7.94	7.56	7.83	7.80	1,28,910	81.4%
29 Sep 2026	7.72	7.79	7.50	7.56	7.58	1,01,890	65.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Alankit bonus and split history

Ex-date	Event	Price factor	What happened
15 Dec 2016	Split	0.5000	Each share became 2.
19 Oct 2016	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
23 Sep 2015	Split	0.2000	Each share became 5.
14 Oct 2011	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.