Allsec Tech.

Allsec Technologies Ltd Historical Data

NSEBSE

₹882.45

(-1.13%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Oct-2025	885	905.95	883	896.1	883	48,71,280.35	3,588
09-Oct-2025	895.2	928.8	880.35	886.15	2,407	1,19,83,127.6	8,192
10-Oct-2025	886.15	926	880.65	887.75	8,214	4,55,35,779.05	9,610
13-Oct-2025	896.5	899.95	860.5	870.2	1,042	95,83,152.4	6,270
14-Oct-2025	872.95	899.8	870.3	892.45	1,398	71,10,749.85	3,547
15-Oct-2025	898.2	898.2	890	894.2	382	21,85,172.45	1,689
16-Oct-2025	892.55	899.85	878	883.2	582	35,24,063.95	2,173
17-Oct-2025	874.35	899.05	849.9	867.2	2,420	1,63,53,182.65	11,681
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

Allsec Tech.: Related NEWS

No Record Found

Invest wise with Expert advice