ALLSEC Historical Share Price Data

Allsec Technologies

CMP as on 04-Oct-22 15:51

491.60

Open

₹ 500.25

Turnover (lac)

₹ 70

Prev. Close

₹ 498.25

Day's Vol (shares)

₹ 14,243

Day's Range (₹)

₹ 487.00
₹ 509.50

Allsec Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Oct-2022 500 510 487 492 703 7.04 10,078 22.50 -8.60
03-Oct-2022 503 523 490 498 835 4.18 5,014 33 -4.80
30-Sep-2022 501 529 494 516 478 3.23 3,780 34.90 14.70
29-Sep-2022 505 512 493 497 547 2.85 3,542 19.50 -8.50
28-Sep-2022 508 508 502 506 229 0.88 971 5.75 -1.40
27-Sep-2022 525 529 506 510 479 2.64 2,444 23.90 -15
26-Sep-2022 528 533 491 525 1,670 13.50 16,408 41.80 -2.60
23-Sep-2022 509 529 507 523 419 3.59 5,471 21.40 14.60
22-Sep-2022 514 527 499 509 1,030 8.44 11,072 28.10 -5.40
21-Sep-2022 517 531 507 509 534 3.66 4,428 24.10 -8.50
20-Sep-2022 509 518 502 513 451 2.60 3,046 16.40 4.45
19-Sep-2022 512 515 502 504 323 1.25 1,543 13 -7.40
16-Sep-2022 536 536 507 512 557 3.53 4,913 29.40 -24
15-Sep-2022 540 540 529 532 329 2.08 2,982 11.10 -8.30
14-Sep-2022 540 540 532 536 576 11 17,556 8.15 -4.20
13-Sep-2022 537 546 534 545 381 3.37 4,464 11.90 7.20
12-Sep-2022 538 541 527 537 537 20.40 35,031 14.10 -0.50
09-Sep-2022 536 544 525 533 561 4.84 6,306 19.30 -2.10
08-Sep-2022 525 550 525 536 1,113 11.60 14,934 25.30 10.80
07-Sep-2022 528 530 520 527 519 5.56 7,403 10 -1.10
06-Sep-2022 525 525 518 524 287 3.81 5,976 7.45 -1.40

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity