BSE · ALANKIT · stock
Alankit Limited (ALANKIT) stock price history
Every BSE trading session of Alankit Limited from Jul 22, 2010 to Nov 13, 2026: 4,020 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALANKIT adjusted close, 2010 to 2026
- ₹80.37
- All time high, 2018
- ₹12.10
- 52 week high, ₹6.41 low
- 4,020
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ALANKIT key facts
- Alankit Limited (ALANKIT) closed at ₹8.38 on Nov 13, 2026 on BSE.
- ALANKIT's all time high close is ₹80.37, set on Jan 4, 2018; its all time low close is ₹0.4908 on Jul 22, 2010.
- ALANKIT's 52 week range is ₹6.41 to ₹12.10.
- ALANKIT returned -28.7% over the year to Nov 13, 2026 and -50.1% over five years.
- Over ten years ALANKIT returned -68%, -10.8% a year compounded.
- ALANKIT's deepest drawdown was -91.5% from Jan 4, 2018 to Mar 30, 2026.
- DataCedar holds 4,020 daily sessions of ALANKIT history from Jul 22, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALANKIT price chart, 2010 to 2026
ALANKIT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.5% |
| 3 months | +3.5% |
| 6 months | -4.2% |
| Year to date | -22.7% |
| 1 year | -28.7% |
| 3 years | -35.6% |
| 5 years | -50.1% |
| 10 years | -68.0% |
| Since Jul 22, 2010 | +1,607% |
| Compound annual growth, 16.3 years | +19.0% |
ALANKIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹80.37 on Jan 4, 2018
- All time low close
- ₹0.4908 on Jul 22, 2010
- 52 week high
- ₹12.10 on Nov 13, 2025
- 52 week low
- ₹6.41 on Apr 1, 2026
- Deepest drawdown
- -91.5% from Jan 4, 2018 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Dec 2, 2013
- Worst single session
- -19.9% on Oct 24, 2019
- Volatility, 1 year annualised
- 36.4%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2010
- 17.1×
- Best calendar year
- 2012, +687%
- Worst calendar year
- 2018, -65%
ALANKIT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 22, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹10.55 | ₹10.92 | ₹6.41 | ₹8.38 | -22.6% | 5.1M | 211 |
| 2025 | ₹21.80 | ₹23.49 | ₹10.26 | ₹10.83 | -50.5% | 18.5M | 247 |
| 2024 | ₹18.40 | ₹29.67 | ₹15.26 | ₹21.88 | +19.4% | 66.4M | 245 |
| 2023 | ₹10.95 | ₹19.85 | ₹7.00 | ₹18.32 | +71.4% | 45M | 245 |
| 2022 | ₹16.05 | ₹21.17 | ₹9.50 | ₹10.69 | -31.9% | 26.3M | 248 |
| 2021 | ₹19.65 | ₹26.41 | ₹11.19 | ₹15.71 | -19.3% | 62.7M | 248 |
| 2020 | ₹11.83 | ₹20.87 | ₹7.93 | ₹19.45 | +64.5% | 10.1M | 251 |
| 2019 | ₹23.70 | ₹38.95 | ₹9.47 | ₹11.83 | -48.8% | 35.4M | 243 |
| 2018 | ₹67.47 | ₹84.36 | ₹16.20 | ₹23.12 | -65.1% | 46.8M | 246 |
| 2017 | ₹29.90 | ₹66.33 | ₹16.41 | ₹66.19 | +120.7% | 114.7M | 248 |
| 2016 | ₹14.72 | ₹40.27 | ₹13.62 | ₹29.99 | +105.4% | 158.2M | 246 |
| 2015 | ₹4.81 | ₹14.75 | ₹4.81 | ₹14.60 | +181.1% | 307.5M | 246 |
| 2014 | ₹6.62 | ₹6.62 | ₹2.41 | ₹5.20 | -21.5% | 86.9M | 244 |
| 2013 | ₹4.67 | ₹7.35 | ₹2.34 | ₹6.62 | +41.8% | 81.5M | 248 |
| 2012 | ₹0.5937 | ₹5.57 | ₹0.5937 | ₹4.67 | +686.6% | 3.8M | 245 |
| 2011 | ₹0.5151 | ₹0.5937 | ₹0.5151 | ₹0.5937 | +15.2% | 4K | 246 |
| 2010 | ₹0.4908 | ₹0.5151 | ₹0.4908 | ₹0.5151 | n/a | 330K | 113 |
ALANKIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹8.38 | +17.5% |
| October 2026 | ₹7.13 | -8.6% |
| September 2026 | ₹7.80 | -3.6% |
| August 2026 | ₹8.09 | +5.1% |
| July 2026 | ₹7.70 | -5.4% |
| June 2026 | ₹8.14 | -5.6% |
| May 2026 | ₹8.62 | -6.3% |
| April 2026 | ₹9.20 | +34.9% |
| March 2026 | ₹6.82 | -19.7% |
| February 2026 | ₹8.49 | -8.8% |
| January 2026 | ₹9.31 | -14.0% |
| December 2025 | ₹10.83 | -0.8% |
About the ALANKIT data
Daily bars. 4,020 sessions from Jul 22, 2010 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AALANKIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- AKSHAR Akshar Spintex Limited
- AKSHARCHEM AksharChem (India) Limited
- AKSHOPTFBR Aksh Optifibre Limited
- AKUMS Akums Drugs and Pharmaceuticals Limited
- ALANSCOTT Alan Scott Enterprises Limited
- ALBERTDAVD Albert David Limited
- ALCHCORP Alchemist Corporation Limited
- ALEMBICLTD Alembic Limited
Common questions
ALANKIT share price history
