Alacrity Sec.

Alacrity Securities Ltd Historical Data

NSEBSE

₹55.89

(0.31%)

Dec 17, 2025|11:35:00 AM

Invest wise with Expert advice

From Date

17/11/2025

To Date

17/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	56.99	57.29	54.45	55.99	117	80,79,922	1,38,430
18-Nov-2025	57.54	65	54.5	54.89	207	49,11,585	56,726
19-Nov-2025	55.99	55.99	53.61	54	60	5,27,978	8,898
20-Nov-2025	55.94	55.94	52.5	54.5	47	30,56,018	55,847
21-Nov-2025	55.04	55.04	52.8	53.07	61	31,89,200	58,417
24-Nov-2025	53	54.44	52.87	52.88	28	54,801	716
25-Nov-2025	54.74	54.74	51.4	51.56	36	54,823	813
26-Nov-2025	53.87	55	49	52.51	238	16,61,641	14,981
27-Nov-2025	52.01	52.7	45	52.6	434	54,15,415	88,654
28-Nov-2025	53.56	55	50	53.66	199	76,75,577	1,04,016
01-Dec-2025	55	55	42.93	45.04	1,064	1,11,10,874	1,28,930
02-Dec-2025	48	53.7	43.5	48.18	2,545	2,15,38,196	93,629
03-Dec-2025	48.66	53.89	48.66	51.15	363	11,90,059	8,641
04-Dec-2025	53.59	53.6	49.51	50.8	111	2,40,578	1,928
05-Dec-2025	51.99	53	49.61	52.3	139	37,76,163	67,320
08-Dec-2025	53	53	49.1	49.83	69	83,689	513
09-Dec-2025	52	52.97	46.87	47.71	130	2,38,093	3,451
10-Dec-2025	48	52.8	48	50.98	37	1,30,720	1,788
11-Dec-2025	52.99	54.9	48.78	49.65	164	46,54,796	68,799
12-Dec-2025	52.24	59.58	49.65	56.59	445	79,44,339	95,371
15-Dec-2025	59.85	61.3	53.85	55.71	531	19,75,585	20,969
16-Dec-2025	56.01	56.75	54.76	55.72	104	7,20,100	8,192

Alacrity Sec.: Related NEWS

No Record Found

Invest wise with Expert advice