Alliance Integ.

Alliance Integrated Metaliks Ltd Historical Data

NSEBSE

₹1.72

(-1.71%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	2	2.07	1.97	2	318	4,10,553	1,83,626
26-Nov-2025	1.97	2	1.93	1.95	282	2,18,722	96,405
27-Nov-2025	2	2.03	1.66	1.97	340	7,29,779	1,68,974
28-Nov-2025	1.97	2.01	1.91	1.99	260	2,91,384	1,20,451
01-Dec-2025	2.01	2.01	1.86	1.9	319	5,12,597	2,12,259
02-Dec-2025	1.95	1.95	1.82	1.83	321	6,80,540	2,96,306
03-Dec-2025	1.86	1.86	1.8	1.83	220	2,08,422	83,693
04-Dec-2025	1.85	1.85	1.75	1.77	316	3,79,672	1,70,743
05-Dec-2025	1.76	1.83	1.76	1.79	197	92,360	49,489
08-Dec-2025	1.84	1.95	1.71	1.81	365	4,88,087	2,05,524
09-Dec-2025	1.87	1.87	1.78	1.8	225	1,33,208	71,535
10-Dec-2025	1.87	1.87	1.75	1.8	217	1,52,394	71,143
11-Dec-2025	1.82	1.82	1.76	1.79	224	1,73,305	86,026
12-Dec-2025	1.81	1.82	1.76	1.78	275	2,77,300	1,18,796
15-Dec-2025	1.76	1.82	1.76	1.77	252	1,95,239	89,896
16-Dec-2025	1.82	1.82	1.74	1.75	283	5,97,328	3,14,926
17-Dec-2025	1.77	1.77	1.7	1.74	260	1,84,871	98,643
18-Dec-2025	1.76	1.76	1.67	1.72	280	1,75,682	83,608
19-Dec-2025	1.75	1.9	1.73	1.79	248	1,83,594	63,174
22-Dec-2025	1.83	1.83	1.68	1.7	430	5,58,195	2,75,981
23-Dec-2025	1.75	1.77	1.69	1.75	263	2,90,975	1,13,961
24-Dec-2025	1.77	1.77	1.71	1.72	283	5,33,270	2,48,702

Alliance Integ.: Related NEWS

No Record Found

Invest wise with Expert advice