Alliance Integ.

Alliance Integrated Metaliks Ltd Historical Data

NSEBSE

₹1.77

(-3.28%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	1.88	1.9	1.84	1.86	255	2,36,412	1,07,592
06-Nov-2025	1.96	1.96	1.83	1.85	340	4,20,805	1,82,415
07-Nov-2025	1.83	1.9	1.83	1.88	252	2,50,667	1,17,333
10-Nov-2025	1.95	1.95	1.7	1.78	464	4,15,118	2,22,370
11-Nov-2025	1.78	1.83	1.78	1.81	231	2,55,838	1,39,634
12-Nov-2025	1.83	1.96	1.82	1.87	306	2,40,657	99,236
13-Nov-2025	1.87	1.92	1.82	1.89	261	2,31,259	1,14,670
14-Nov-2025	1.89	1.91	1.85	1.87	212	1,75,374	71,022
17-Nov-2025	1.95	1.95	1.83	1.85	281	3,51,269	1,49,519
18-Nov-2025	1.94	1.94	1.83	1.84	253	1,80,632	87,325
19-Nov-2025	1.9	1.9	1.83	1.83	254	2,89,806	1,40,621
20-Nov-2025	1.88	1.88	1.81	1.84	242	3,10,473	1,38,747
21-Nov-2025	1.81	1.87	1.81	1.83	210	1,66,358	86,214
24-Nov-2025	2.08	2.08	1.88	1.95	496	9,99,919	3,75,117
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

Alliance Integ.: Related NEWS

No Record Found

Invest wise with Expert advice