Allsec Technologies Share Price History Allsec Tech.

169.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

169.20

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Allsec Technologies Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
27-May-2020 170 175 167 169 89 0.36 1,342 8.35 -0.60
26-May-2020 179 181 166 172 192 1.22 4,310 14.90 -7.10
22-May-2020 179 179 163 172 150 1.04 5,542 16.50 -6.70
21-May-2020 165 174 165 171 177 0.61 3,066 8.95 5.70
20-May-2020 164 170 162 168 257 0.98 4,348 7.80 4
19-May-2020 168 169 159 163 731 4.35 20,141 10.10 -5.30
18-May-2020 167 175 161 161 117 0.40 1,615 14.40 -5.80
15-May-2020 167 170 160 167 64 0.29 1,335 10.40 -0.10
14-May-2020 160 168 160 162 55 0.07 280 7.90 1.85
13-May-2020 158 170 158 168 33 0.05 252 12 10.20
12-May-2020 160 169 156 165 57 0.10 492 12.80 4.80
11-May-2020 155 163 153 162 70 0.25 1,069 10.30 6.85
08-May-2020 169 169 161 161 77 0.35 1,503 8.20 -8.20
07-May-2020 157 170 157 166 48 0.17 951 13.50 9.55
06-May-2020 167 167 160 163 106 0.17 656 7.20 -4.70
05-May-2020 169 180 166 167 64 0.13 534 14 -1.30
04-May-2020 170 180 170 175 124 0.80 4,028 9.60 4.25
30-Apr-2020 180 183 166 179 173 1.07 4,990 16.60 -0.60
29-Apr-2020 171 180 170 174 76 0.43 2,071 10 3.15
28-Apr-2020 165 172 164 171 103 0.70 3,832 7.95 6.45