Allsec Tech.

Allsec Technologies Ltd Historical Data

NSEBSE

₹953.9

(-1.02%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/07/2025

To Date

27/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jul-2025	990.25	1,043.25	980	990.05	4,706	5,64,80,215.5	38,682
29-Jul-2025	1,002.5	1,019	989	1,013.75	1,731	2,09,12,728.3	13,079
30-Jul-2025	1,019	1,059.95	1,013.15	1,047.1	2,677	4,44,81,037.9	27,267
31-Jul-2025	1,000	1,024.35	945	995.25	6,922	8,10,94,751.4	28,236
01-Aug-2025	996	1,045.05	996	1,029.1	3,177	2,64,53,024.65	10,405
04-Aug-2025	1,038.5	1,075	1,038.45	1,060.3	3,622	3,59,87,837	12,769
05-Aug-2025	1,070	1,083.95	1,048	1,069.4	2,120	2,56,44,829.6	12,767
06-Aug-2025	1,079	1,084	1,058.1	1,066.4	2,169	2,25,85,504.6	12,500
07-Aug-2025	1,065	1,076.9	1,049.1	1,070.6	2,322	2,93,77,224	15,935
08-Aug-2025	1,050.6	1,057.95	1,036	1,047.3	2,164	2,30,46,572.85	12,074
11-Aug-2025	1,021	1,060	1,005.75	1,045.05	3,686	3,08,01,470.8	9,252
12-Aug-2025	1,045.05	1,051	1,020	1,022.85	1,569	1,21,91,082.9	6,946
13-Aug-2025	1,022.85	1,040	1,019.95	1,031.5	882	1,48,17,067.7	9,480
14-Aug-2025	1,031.25	1,040	1,017.45	1,019.35	755	62,56,714.4	3,243
18-Aug-2025	1,019.35	1,030.35	999	1,008.3	1,178	90,32,661	2,530
19-Aug-2025	974.85	999	948.5	951.4	4,787	3,12,37,993.65	12,154
20-Aug-2025	951.4	974	922.65	957.9	2,525	1,97,17,885.95	7,223
21-Aug-2025	967.7	969	956.4	961	695	48,44,276.85	2,258
22-Aug-2025	967.2	980	945.15	962.25	1,163	96,47,105.5	3,450
25-Aug-2025	969.8	982.4	956.05	963.75	850	57,34,457.75	2,615
26-Aug-2025	956.6	967.85	950	953.9	741	43,79,435.8	2,350

Allsec Tech.: Related NEWS

No Record Found

Invest wise with Expert advice