Allsec Tech.

Allsec Technologies Ltd Historical Data

NSEBSE

₹870

(-0.52%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	867	880	859.9	876.5	554	42,46,098.2	3,731
21-Oct-2025	869	898.05	869	896.65	200	20,87,349.8	1,896
23-Oct-2025	902.5	905.5	895.05	898.6	390	40,85,755.15	3,726
24-Oct-2025	901	904.45	883	889.15	638	32,26,422.9	2,472
27-Oct-2025	889.15	945	885.05	907.6	1,992	3,02,60,891.2	17,605
28-Oct-2025	916.7	919.4	907.6	911.1	372	29,54,797.45	2,099
29-Oct-2025	916	916	882.45	887.1	1,025	73,14,678.45	5,573
30-Oct-2025	893.3	906.75	865.3	878.35	913	71,08,308.6	5,669
31-Oct-2025	899.95	914	880	882.9	1,574	1,91,94,610.3	9,275
03-Nov-2025	878	896.95	876.65	892.5	823	1,12,43,475.4	7,934
04-Nov-2025	895.8	897	881	882.45	409	37,38,989.95	3,057
06-Nov-2025	885.55	896.6	878.6	884.3	616	57,43,203.05	4,252
07-Nov-2025	879.9	884.9	873.05	875.45	1,477	59,23,204.8	5,376
10-Nov-2025	866.05	903.55	866.05	892.5	1,124	57,08,838.85	4,318
11-Nov-2025	897	899.6	882	887.85	648	42,50,437.2	3,050
12-Nov-2025	887.85	909.65	883.05	899.3	1,218	44,42,421.75	3,227
13-Nov-2025	905.2	905.2	890	895.1	314	16,24,310.7	998
14-Nov-2025	900	901	868	869.8	716	81,53,234.5	6,429
17-Nov-2025	865	879.85	865	876.8	336	29,56,634.15	2,725
18-Nov-2025	882.5	885.95	871.85	874.55	271	20,02,823	1,450
19-Nov-2025	880.2	880.2	865	870	526	46,75,354	4,447

Allsec Tech.: Related NEWS

No Record Found

Invest wise with Expert advice