Allsec Tech.

Allsec Technologies Ltd Historical Data

NSEBSE

₹959.65

(-0.28%)

Jul 16, 2025|11:44:50 AM

Invest wise with Expert advice

From Date

16/06/2025

To Date

16/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	906	918.95	892.8	914.7	780	56,78,894.3	3,311
17-Jun-2025	919.95	930	909	915.7	707	41,90,874.25	2,294
18-Jun-2025	919	919	902	908.35	750	36,33,957.85	1,822
19-Jun-2025	910.6	915	900.7	901.5	630	34,95,583.1	1,918
20-Jun-2025	907.4	917.95	895.15	905.2	661	42,78,638.1	3,096
23-Jun-2025	911.1	927.9	886	916.75	1,607	74,60,996.3	4,712
24-Jun-2025	924.8	924.8	910	917.4	557	25,98,715.3	1,691
25-Jun-2025	920	925	912.1	921.4	651	27,83,099	1,476
26-Jun-2025	919.9	929.45	906.05	923	925	50,98,867.7	2,960
27-Jun-2025	913.75	934.6	911.05	916.9	863	65,42,052.9	3,626
30-Jun-2025	916.9	930	916	926.05	718	37,13,482.35	2,376
01-Jul-2025	927	930	917.5	918.95	513	30,56,542.7	2,044
02-Jul-2025	916.05	930.25	912.6	924.55	641	33,13,944.2	1,650
03-Jul-2025	930	930.6	908.6	921.95	991	42,47,050.65	2,043
04-Jul-2025	921.95	932.95	916.2	928.65	746	40,42,056.5	2,534
07-Jul-2025	930.9	937.95	919.85	928.1	753	54,00,793.6	3,431
08-Jul-2025	928.05	979	928.05	953.05	3,626	2,36,35,044.7	12,261
09-Jul-2025	960	965.2	936.6	946.3	972	82,54,352.55	4,376
10-Jul-2025	944.5	952.5	941.15	945.4	679	84,70,575	7,017
11-Jul-2025	945.8	963.25	942.75	949.75	578	34,01,152.25	1,619
14-Jul-2025	949	957.3	940	950.85	777	54,93,494.85	3,708
15-Jul-2025	954.1	966.95	947.1	962.35	983	75,67,103.7	4,997

Allsec Tech.: Related NEWS

No Record Found

Invest wise with Expert advice