Allsec Tech.

Allsec Technologies Ltd Historical Data

NSEBSE

₹910.15

(0.83%)

Jun 13, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/05/2025

To Date

14/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-May-2025	973.9	973.95	916.05	959.5	2,902	1,96,69,266.95	10,875
16-May-2025	971	971	943	960.7	1,615	1,03,51,758.35	6,615
19-May-2025	967.1	981	959	969.9	1,805	1,07,24,910.8	7,573
20-May-2025	969.9	1,006.9	962	966.85	1,846	1,33,56,099.25	6,560
21-May-2025	966.85	975.5	951.55	962.95	914	52,86,110.95	3,115
22-May-2025	969.3	978.95	932.5	938.35	3,073	2,11,26,331.75	12,291
23-May-2025	933	960.9	930	937.55	1,824	61,69,568.45	3,194
26-May-2025	937.55	958	927	943.8	1,664	55,68,513.3	3,605
27-May-2025	940.05	944.9	927.1	936.8	723	38,62,192.7	2,662
28-May-2025	935.55	942	911.05	918.85	2,734	1,38,18,567.45	8,061
29-May-2025	919.9	926	885	909.4	3,201	3,24,86,962.35	16,712
30-May-2025	909	934.5	907.2	922.6	1,724	1,10,79,196.5	6,971
02-Jun-2025	928.7	928.7	895	905.4	1,216	83,71,573.25	5,936
03-Jun-2025	911.7	918	906.1	914.15	867	48,40,914.75	3,140
04-Jun-2025	918.6	919.9	902	910.35	906	53,29,978.45	2,651
05-Jun-2025	910.35	917.15	903	911.95	1,074	55,48,067	3,900
06-Jun-2025	917	917	898.2	904.75	976	56,69,444.1	3,524
09-Jun-2025	920	925.4	905.85	913.3	1,195	83,48,926.65	4,579
10-Jun-2025	920.35	922.5	901	910.7	1,954	1,07,23,285.55	7,720
11-Jun-2025	919.8	955	913.05	920.65	2,430	2,00,94,573.05	11,385
12-Jun-2025	928	929.85	899.55	902.65	1,363	97,12,785.85	6,415
13-Jun-2025	905	920	895	910.15	1,508	73,72,130.4	3,509

Allsec Tech.: Related NEWS

No Record Found

Invest wise with Expert advice