Allsec Tech.

Allsec Technologies Ltd Historical Data

NSEBSE

₹867.2

(-1.81%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	938.2	938.85	908.95	922.3	1,516	1,36,85,086.45	7,525
19-Sep-2025	928.4	933.5	920.1	923.9	652	40,13,882.65	2,860
22-Sep-2025	920	930	919	923.35	532	33,98,946.7	2,345
23-Sep-2025	927.95	928	920.1	924.45	703	20,47,384.4	1,415
24-Sep-2025	920.1	930.5	912.85	918.35	489	49,57,766.4	3,764
25-Sep-2025	923.8	969	921.3	941.4	1,063	1,00,95,277.7	5,610
26-Sep-2025	944	952	914.1	923.65	1,878	58,03,128.1	3,101
29-Sep-2025	923.6	939.55	910	925.05	961	33,80,854.3	1,979
30-Sep-2025	921.15	952.5	910.95	936.85	598	27,61,627.3	1,602
01-Oct-2025	917	950	917	933.5	450	34,36,788	2,571
03-Oct-2025	915.5	955	909	915.55	1,384	87,32,820.2	6,003
06-Oct-2025	915.6	928.95	883.5	899.55	1,580	89,75,362	6,149
07-Oct-2025	906.25	906.25	885.55	890.25	1,053	42,13,025.05	3,262
08-Oct-2025	885	905.95	883	896.1	883	48,71,280.35	3,588
09-Oct-2025	895.2	928.8	880.35	886.15	2,407	1,19,83,127.6	8,192
10-Oct-2025	886.15	926	880.65	887.75	8,214	4,55,35,779.05	9,610
13-Oct-2025	896.5	899.95	860.5	870.2	1,042	95,83,152.4	6,270
14-Oct-2025	872.95	899.8	870.3	892.45	1,398	71,10,749.85	3,547
15-Oct-2025	898.2	898.2	890	894.2	382	21,85,172.45	1,689
16-Oct-2025	892.55	899.85	878	883.2	582	35,24,063.95	2,173
17-Oct-2025	874.35	899.05	849.9	867.2	2,420	1,63,53,182.65	11,681

Allsec Tech.: Related NEWS

No Record Found

Invest wise with Expert advice