Alkosign Ltd. | Small-cap | Industrials
Alkosign Ltd. | Small-cap | Industrials
Chart
Table
Comparison
Returns
Calculator
FAQ

Alkosign Historical Price Chart

Alkosign Historical Price Data

DateCloseChange %OpenHighLowVolume
Jul 25, 2025₹80.00-0.37%₹80.00₹80.00₹78.0034.9K
Jul 24, 2025₹80.30+0.31%₹78.65₹81.00₹78.6067.5K
Jul 23, 2025₹80.05+6.17%₹75.40₹80.90₹74.00126.0K
Jul 22, 2025₹75.40+7.71%₹73.00₹76.00₹68.7039.4K
Jul 21, 2025₹70.00-3.18%₹68.70₹70.00₹67.009.0K
Jul 18, 2025₹72.30+4.78%₹68.00₹74.80₹68.005.6K
Jul 17, 2025₹69.00-2.82%₹70.50₹70.50₹69.003.4K
Jul 16, 2025₹71.00-4.70%₹73.00₹73.00₹71.006.8K
Jul 15, 2025₹74.50-9.15%₹76.65₹76.65₹73.5010.1K
Jul 14, 2025₹82.00+1.23%₹82.00₹82.00₹82.002.2K
Jul 11, 2025₹81.00+5.19%₹76.20₹85.50₹76.207.9K
Jul 10, 2025₹77.00+4.34%₹75.30₹78.00₹74.0718.0K
Jul 9, 2025₹73.80+0.82%₹74.00₹74.60₹71.4314.6K
Jul 8, 2025₹73.200.00%₹73.60₹75.77₹73.205.6K
Jul 7, 2025₹73.20+0.73%₹73.00₹77.87₹72.6725.9K
Jul 4, 2025₹109.00-0.18%₹109.40₹109.40₹109.001.5K
Jul 3, 2025₹109.20+3.70%₹107.95₹109.70₹107.953.0K
Jul 2, 2025₹105.30-0.19%₹105.30₹105.30₹105.30750
Jul 1, 2025₹105.50-4.95%₹110.00₹111.00₹100.554.5K
Jun 30, 2025₹111.00+5.71%₹111.00₹111.00₹111.00750
Jun 27, 2025₹105.00+0.96%₹105.00₹105.00₹105.00750
Jun 26, 2025₹104.00+4.84%₹102.00₹104.00₹102.001.5K
Jun 25, 2025₹99.20-6.11%₹97.70₹104.50₹97.003.0K
Jun 24, 2025₹105.65+9.48%₹97.25₹105.65₹97.252.2K
Jun 23, 2025₹96.50-7.30%₹96.50₹96.50₹96.50750
Jun 17, 2025₹104.10-1.70%₹114.90₹114.90₹104.102.2K
Jun 16, 2025₹105.90+2.32%₹103.00₹105.90₹103.003.8K
Jun 12, 2025₹103.50-3.36%₹103.50₹103.50₹103.50750
Jun 11, 2025₹107.10-4.38%₹107.10₹107.10₹107.101.5K
Jun 10, 2025₹112.00+3.70%₹105.00₹112.00₹104.003.8K
Jun 9, 2025₹108.00-0.51%₹108.00₹108.00₹108.00750
Jun 6, 2025₹108.55+2.16%₹106.25₹108.55₹101.553.0K
Jun 5, 2025₹106.25+4.94%₹105.90₹106.25₹105.901.5K
Jun 4, 2025₹101.25-4.21%₹105.70₹105.70₹101.251.5K
Jun 2, 2025₹105.70+4.97%₹105.65₹105.70₹102.8010.5K
May 30, 2025₹100.70-1.42%₹98.10₹103.25₹98.102.2K
May 26, 2025₹102.15-3.54%₹106.00₹106.00₹102.155.2K
May 23, 2025₹105.90+3.02%₹105.00₹105.90₹105.001.5K
May 22, 2025₹102.80+4.37%₹101.00₹102.80₹101.005.2K
May 21, 2025₹98.50-2.48%₹105.99₹106.05₹98.5015.8K
May 20, 2025₹101.00+3.06%₹102.90₹102.90₹100.005.2K
May 19, 2025₹98.000.00%₹98.00₹98.00₹98.00750
May 16, 2025₹98.00-1.95%₹98.00₹98.00₹98.002.2K
May 15, 2025₹99.95+3.04%₹99.95₹99.95₹99.951.5K
May 14, 2025₹97.00+3.19%₹94.00₹97.00₹94.003.8K
May 13, 2025₹94.000.00%₹94.00₹94.00₹94.00750
May 12, 2025₹94.00+1.08%₹94.00₹94.00₹88.409.0K
May 9, 2025₹93.00-4.12%₹93.00₹93.00₹93.00750
May 8, 2025₹97.00+4.30%₹97.00₹97.00₹97.003.0K
May 7, 2025₹93.00+1.31%₹93.00₹93.00₹93.001.5K
May 6, 2025₹91.80-4.97%₹93.00₹93.00₹91.802.2K
May 5, 2025₹96.60+0.10%₹96.60₹96.60₹96.602.2K
May 2, 2025₹96.500.00%₹96.50₹96.50₹96.50750
Apr 28, 2025₹96.50-0.52%₹96.50₹96.50₹96.50750
Apr 25, 2025₹97.00-0.51%₹97.00₹97.00₹97.002.2K
Apr 22, 2025₹97.500.00%₹97.50₹97.50₹97.502.2K
Apr 21, 2025₹97.500.00%₹97.50₹97.50₹97.503.0K
Apr 17, 2025₹97.500.00%₹97.50₹97.50₹97.503.0K
Apr 16, 2025₹97.50+0.52%₹97.50₹97.50₹97.501.5K
Apr 9, 2025₹97.00-1.02%₹97.00₹97.00₹97.003.0K
DateCloseChange %OpenHighLowVolume
Jul 21, 2025₹80.00+10.65%₹68.70₹81.00₹67.00276.8K
Jul 14, 2025₹72.30-10.74%₹82.00₹82.00₹68.0028.1K
Jul 7, 2025₹81.00+11.46%₹73.00₹85.50₹71.4372.0K
Jun 30, 2025₹72.67+3.81%₹74.00₹74.00₹67.0315.7K
Jun 23, 2025₹105.00+0.86%₹96.50₹105.65₹96.508.2K
Jun 16, 2025₹104.10+0.58%₹103.00₹114.90₹103.006.0K
Jun 9, 2025₹103.50-4.65%₹108.00₹112.00₹103.506.8K
Jun 2, 2025₹108.55+7.80%₹105.65₹108.55₹101.2516.5K
May 26, 2025₹100.70-4.91%₹106.00₹106.00₹98.107.5K
May 19, 2025₹105.90+8.06%₹98.00₹106.05₹98.0028.5K
May 12, 2025₹98.00+5.38%₹94.00₹99.95₹88.4017.2K
May 5, 2025₹93.00-3.63%₹96.60₹97.00₹91.809.8K
Apr 28, 2025₹96.50-0.52%₹96.50₹96.50₹96.501.5K
Apr 21, 2025₹97.00-0.51%₹97.50₹97.50₹97.007.5K
Apr 14, 2025₹97.50+0.52%₹97.50₹97.50₹97.504.5K
Apr 7, 2025₹97.00-2.02%₹98.00₹98.00₹97.008.2K
Mar 31, 2025₹99.00+3.12%₹97.00₹99.96₹97.0033.8K
Mar 24, 2025₹96.00+14.29%₹84.00₹97.99₹84.00144.0K
Mar 17, 2025₹84.00+5.69%₹79.50₹84.00₹75.0093.8K
Mar 10, 2025₹79.48+1.11%₹79.00₹80.00₹69.00112.5K
Mar 3, 2025₹78.61-19.83%₹97.00₹97.00₹73.30107.2K
Feb 24, 2025₹98.05-1.95%₹98.00₹100.00₹89.4039.8K
Feb 17, 2025₹100.00+3.36%₹94.00₹100.90₹88.8021.0K
Feb 10, 2025₹96.75-12.05%₹121.75₹121.75₹96.7523.2K
Feb 3, 2025₹110.00+7.84%₹103.45₹111.25₹101.0012.8K
Jan 27, 2025₹102.00-10.25%₹104.65₹115.00₹96.0050.2K
Jan 20, 2025₹113.65-8.53%₹144.50₹144.50₹113.6545.0K
Jan 13, 2025₹124.25+2.26%₹123.95₹130.00₹110.2556.2K
Jan 6, 2025₹121.50-4.41%₹123.25₹145.00₹121.00215.2K
Dec 30, 2024₹127.10+13.63%₹113.10₹135.00₹104.60174.0K
Dec 23, 2024₹111.85-13.13%₹127.95₹128.50₹109.9542.0K
Dec 16, 2024₹128.75-0.50%₹129.00₹129.95₹125.5510.5K
Dec 9, 2024₹129.40+5.20%₹123.00₹138.75₹120.1556.2K
Dec 2, 2024₹123.00+9.53%₹118.75₹125.00₹112.0027.8K
Nov 25, 2024₹112.30+1.22%₹111.60₹115.00₹106.4021.8K
Nov 18, 2024₹110.95+0.54%₹108.00₹117.00₹102.6075.0K
Nov 11, 2024₹110.35-9.59%₹127.00₹127.75₹108.00139.5K
Nov 4, 2024₹122.05-0.77%₹127.80₹129.10₹116.45144.0K
Oct 28, 2024₹123.00+0.82%₹121.25₹126.50₹118.00111.0K
Oct 21, 2024₹122.00-3.90%₹126.90₹126.95₹116.05105.8K
Oct 14, 2024₹126.95+3.63%₹122.50₹132.00₹122.50178.5K
Oct 7, 2024₹122.50-2.78%₹125.85₹126.75₹110.0018.8K
Sep 30, 2024₹126.00-0.24%₹123.50₹128.00₹120.3043.5K
Sep 23, 2024₹126.30+1.98%₹125.00₹128.30₹120.0052.5K
Sep 16, 2024₹123.85+5.40%₹115.00₹124.00₹112.1536.0K
Sep 9, 2024₹117.50-3.69%₹121.95₹122.00₹116.9048.0K
Sep 2, 2024₹122.00-3.60%₹128.50₹128.50₹119.4038.2K
Aug 26, 2024₹126.55-5.98%₹134.60₹138.45₹122.1078.8K
Aug 19, 2024₹134.60-2.53%₹138.80₹142.30₹130.0091.5K
Aug 12, 2024₹138.10-2.78%₹144.50₹153.70₹134.00240.0K
Aug 5, 2024₹142.05+13.64%₹124.95₹150.00₹120.00226.5K
Jul 29, 2024₹125.00+3.39%₹116.45₹126.00₹114.00120.0K
Jul 22, 2024₹120.90-3.09%₹119.55₹127.00₹118.2093.8K
Jul 15, 2024₹124.75-4.04%₹133.00₹133.00₹120.7087.0K
Jul 8, 2024₹130.00+1.64%₹125.00₹136.25₹122.4072.8K
Jul 1, 2024₹127.90+6.58%₹124.75₹132.90₹114.00214.5K
Jun 24, 2024₹120.00-4.72%₹125.95₹127.35₹118.4577.2K
Jun 17, 2024₹125.95-7.25%₹130.50₹137.50₹120.00121.5K
Jun 10, 2024₹135.80+15.72%₹119.95₹146.00₹115.25180.0K
Jun 3, 2024₹117.35-22.28%₹135.90₹135.90₹110.45348.0K
DateCloseChange %OpenHighLowVolume
Jul 1, 2025₹80.00+8.11%₹73.33₹85.50₹67.00391.5K
Jun 1, 2025₹74.00+10.23%₹70.43₹76.60₹64.3357.4K
May 1, 2025₹100.70+4.35%₹96.50₹106.05₹88.4063.8K
Apr 1, 2025₹96.50+0.52%₹97.00₹99.96₹96.5054.8K
Mar 1, 2025₹96.00-2.09%₹97.00₹97.99₹69.00457.5K
Feb 1, 2025₹98.05-13.65%₹112.00₹121.75₹88.80134.2K
Jan 1, 2025₹113.55+2.07%₹111.90₹145.00₹100.00496.5K
Dec 1, 2024₹111.25-0.93%₹118.75₹138.75₹109.95143.2K
Nov 1, 2024₹112.30-7.19%₹124.00₹129.10₹102.60381.8K
Oct 1, 2024₹121.00-3.97%₹121.00₹132.00₹110.00449.2K
Sep 1, 2024₹126.00-0.43%₹128.50₹128.50₹112.15181.5K
Aug 1, 2024₹126.55+5.46%₹120.05₹153.70₹119.15672.8K
Jul 1, 2024₹120.000.00%₹124.75₹136.25₹114.00552.0K
Jun 1, 2024₹120.00-20.53%₹135.90₹146.00₹110.45726.8K
May 1, 2024₹151.00-13.34%₹177.95₹188.95₹135.00669.8K
Apr 1, 2024₹174.25+1.90%₹179.00₹185.95₹168.00364.5K
Mar 1, 2024₹171.00-9.07%₹206.85₹213.00₹155.70N/A
Feb 1, 2024₹188.05-12.13%₹212.35₹230.00₹186.05N/A
Jan 1, 2024₹214.00+7.81%₹193.00₹224.00₹187.00N/A
Dec 1, 2023₹198.50-12.67%₹219.00₹248.55₹198.50N/A
Nov 1, 2023₹227.30+55.95%₹149.00₹228.50₹142.15N/A
Oct 1, 2023₹145.75+28.41%₹113.05₹149.95₹108.00N/A
Sep 1, 2023₹113.50-5.53%₹123.30₹150.00₹113.50N/A
Aug 1, 2023₹120.15+23.15%₹97.25₹132.95₹94.00N/A
Jul 1, 2023₹97.56+18.98%₹81.00₹97.86₹73.1858.5K
Jun 1, 2023₹82.00+1.23%₹82.00₹95.00₹75.10150.0K
May 1, 2023₹81.000.00%₹76.05₹81.00₹72.5022.5K
Apr 1, 2023₹81.00+6.58%₹75.00₹81.50₹75.0018.0K
Mar 1, 2023₹76.00+2.56%₹78.00₹84.80₹73.00141.0K
Feb 1, 2023₹74.10-7.38%₹77.00₹79.00₹74.1066.0K
Jan 1, 2023₹80.00-6.98%₹82.00₹85.00₹79.0021.0K
Dec 1, 2022₹86.00+22.51%₹73.00₹86.00₹72.0087.0K
Nov 1, 2022₹70.20-3.70%₹76.90₹85.90₹68.00330.0K
Oct 1, 2022₹72.90+21.30%₹61.70₹72.90₹59.0069.0K
Sep 1, 2022₹60.10+4.89%₹56.50₹63.80₹56.50333.0K
Aug 1, 2022₹57.30+12.35%₹49.00₹63.45₹48.10804.0K
Jul 1, 2022₹51.00+4.51%₹50.70₹51.00₹47.5024.0K
Jun 1, 2022₹48.80+7.85%₹45.10₹54.00₹45.10159.0K
May 1, 2022₹45.25-2.69%₹45.35₹48.75₹45.25N/A
Apr 1, 2022₹46.50+2.20%₹46.80₹51.00₹45.1584.0K
Feb 1, 2022₹45.500.00%₹45.75₹46.25₹45.10153.0K
DateCloseChange %OpenHighLowVolume
2025₹80.00-28.09%₹111.90₹145.00₹64.331.7M
2024₹111.25-43.95%₹193.00₹230.00₹102.604.1M
2023₹198.50+130.81%₹82.00₹248.55₹72.50477.0K
2022₹86.000.00%₹45.75₹86.00₹45.102.0M

How Alkosign Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Alkosign Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Alkosign-33.83%56.86%76.60%76.60%76.60%76.60%
Doms Industries-2.64%82.10%82.10%82.10%82.10%82.10%
Flair Writing5.90%-28.14%-28.14%-28.14%-28.14%-28.14%
Control Print-13.50%62.92%257.48%157.25%157.25%157.25%
Kokuyo Camlin-26.28%68.47%118.89%1.42%230.86%593.72%
Trans India House-52.12%89.70%89.70%89.70%89.70%89.70%
NIFTY 50 | Market0.92%46.06%126.33%193.71%366.91%418.07%
Nifty PSE | Sector-12.41%148.63%301.90%183.31%183.10%183.10%

Calculate Your Alkosign Investment Returns

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Alkosign has delivered a total return of -33.8%.

  • 52-Week High reached INR102.47 on N/A.
  • 52-Week Low touched INR46.00 on N/A.
  • Current Price trading at INR80.00 as of July 27, 2025.

Over the past 5 years, investing INR10,000.00 in Alkosign (alkosign) would have grown to approximately INR17,660.00 as of July 27, 2025, representing a total return of 76.6%.

This represents a compound annual growth rate (CAGR) of 12.0% over the 5-year period.

Alkosign (alkosign) has delivered an annualized return of 5.9% over the past 10 years.

To illustrate: INR10,000.00 invested in Alkosign would have grown to INR17,660.00 over this 10-year period.

This performance should be compared against other companies in the Industrials sector to understand relative performance.

Alkosign (alkosign) has achieved its strongest performance over the 5 years period, delivering a total return of 76.6%.

Alkosign (alkosign) shows the following performance across different time periods:

Positive Returns: 3 years (+56.9%), 5 years (+76.6%), 10 years (+76.6%)

Negative Returns: 12 months (-33.8%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.