Allsec Tech.

Allsec Technologies Ltd Historical Data

NSEBSE

₹1,074.85

(0.51%)

Aug 6, 2025|11:09:59 AM

Invest wise with Expert advice

From Date

06/07/2025

To Date

06/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	930.9	937.95	919.85	928.1	753	54,00,793.6	3,431
08-Jul-2025	928.05	979	928.05	953.05	3,626	2,36,35,044.7	12,261
09-Jul-2025	960	965.2	936.6	946.3	972	82,54,352.55	4,376
10-Jul-2025	944.5	952.5	941.15	945.4	679	84,70,575	7,017
11-Jul-2025	945.8	963.25	942.75	949.75	578	34,01,152.25	1,619
14-Jul-2025	949	957.3	940	950.85	777	54,93,494.85	3,708
15-Jul-2025	954.1	966.95	947.1	962.35	983	75,67,103.7	4,997
16-Jul-2025	964.25	969.9	946	957.3	829	90,29,957.45	6,862
17-Jul-2025	957.3	965	951	957.35	790	36,08,342.95	2,319
18-Jul-2025	963.6	963.6	946.55	954.2	907	68,33,523.95	4,537
21-Jul-2025	946.25	960	946.25	956.8	589	51,63,955.6	4,087
22-Jul-2025	956.5	973.8	951.1	961.3	923	83,78,837.2	6,179
23-Jul-2025	965.6	973.8	957.75	970.45	559	35,93,757.65	2,593
24-Jul-2025	970.35	985	970.35	979.4	945	94,67,154.5	6,760
25-Jul-2025	981.4	1,012.65	980	994.95	2,449	1,49,96,543.6	8,231
28-Jul-2025	990.25	1,043.25	980	990.05	4,706	5,64,80,215.5	38,682
29-Jul-2025	1,002.5	1,019	989	1,013.75	1,731	2,09,12,728.3	13,079
30-Jul-2025	1,019	1,059.95	1,013.15	1,047.1	2,677	4,44,81,037.9	27,267
31-Jul-2025	1,000	1,024.35	945	995.25	6,922	8,10,94,751.4	28,236
01-Aug-2025	996	1,045.05	996	1,029.1	3,177	2,64,53,024.65	10,405
04-Aug-2025	1,038.5	1,075	1,038.45	1,060.3	3,622	3,59,87,837	12,769
05-Aug-2025	1,070	1,083.95	1,048	1,069.4	2,120	2,56,44,829.6	12,767

Allsec Tech.: Related NEWS

No Record Found

Invest wise with Expert advice