Allsec Tech.

Allsec Technologies Ltd Historical Data

NSEBSE

₹890.25

(-1.03%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	933	943.85	930	933.45	893	44,28,674.55	2,493
09-Sep-2025	933.45	939.6	917.05	925.85	2,521	46,78,127	2,967
10-Sep-2025	929.8	984.9	928.4	981	1,676	1,68,34,040.25	9,700
11-Sep-2025	985	990	954	963.6	919	71,90,826.95	4,027
12-Sep-2025	963.6	969.7	934.7	942	954	87,92,486.55	5,128
15-Sep-2025	935	943.95	935	938.4	398	41,82,412.85	3,238
16-Sep-2025	937	957	935.05	943.75	1,008	82,01,939.75	4,958
17-Sep-2025	950	950	933.8	938.2	440	31,24,897.45	2,429
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

Allsec Tech.: Related NEWS

No Record Found

Invest wise with Expert advice