Allsec Tech.

Allsec Technologies Ltd Historical Data

NSEBSE

₹852.25

(4.68%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/11/2025

To Date

30/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	847.85	848.2	830.85	839.25	554	30,91,814.8	1,999
02-Dec-2025	834.05	838.3	818.05	822.4	851	42,33,344.25	3,785
03-Dec-2025	825	836.9	821	830.2	461	30,23,268.6	2,781
04-Dec-2025	830.2	835.7	820.3	824.45	455	24,89,750.15	2,078
05-Dec-2025	822.25	854	818.05	846.3	734	51,00,316.25	3,844
08-Dec-2025	853.2	853.2	818.85	823.8	834	54,45,336.8	4,935
09-Dec-2025	800	829.1	800	822.65	379	26,89,128.35	2,443
10-Dec-2025	800.4	890	800.4	857.8	827	63,52,199.35	4,182
11-Dec-2025	853.55	876.1	844.05	857.15	462	24,57,632.95	1,876
12-Dec-2025	850.2	869	847.05	866.05	378	20,33,717.8	1,282
15-Dec-2025	871.7	871.7	860.05	860.65	151	5,57,041.25	373
16-Dec-2025	866.3	877.85	834.45	838.75	1,422	25,26,768.45	1,798
17-Dec-2025	844	844	829	833	285	15,73,809.55	1,363
18-Dec-2025	838.5	838.5	827	828.7	663	14,43,753.15	1,201
19-Dec-2025	829.35	840.9	824.85	831.55	381	16,42,652.5	1,281
22-Dec-2025	831.9	844.8	821.65	828.95	486	24,09,929.75	2,019
23-Dec-2025	833.4	837	819.95	821.65	575	29,73,543.75	2,732
24-Dec-2025	827	843.95	814.5	820	593	33,02,401.3	2,813
26-Dec-2025	815	832.4	815	820.9	385	27,72,172.35	2,461
29-Dec-2025	826.3	826.3	810	814.15	373	27,51,105.3	2,778
30-Dec-2025	811.85	859.9	810.55	852.25	726	42,43,607.65	3,343

Allsec Tech.: Related NEWS

No Record Found

Invest wise with Expert advice