Allsec Technologies Ltd(Allsec Tech.) Corporate Action

Allsec Technologies Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
08-May-2023	457.4	469.8	455.4	468.35	559	4579805.1	5634	14.40	10.95
09-May-2023	474	474	464	465.4	1060	5708493.8	7927	10.00	-8.60
10-May-2023	469.15	470.55	461	461.85	410	2471736.6	4275	9.55	-7.30
11-May-2023	464	464	451.8	456.2	386	3149551.8	4156	12.20	-7.80
12-May-2023	455.85	459.65	453	454.45	297	1202531.25	1913	6.65	-1.40
15-May-2023	457.9	460	450.15	457.4	503	2309365.75	3526	9.85	-0.50
16-May-2023	462.95	463	460.55	462.9	304	2611621.35	4957	2.45	-0.05
17-May-2023	462.9	466	457	463.55	633	4697327.05	8404	9.00	0.65
18-May-2023	458.1	465	451	453.3	548	3769201.3	6716	14.00	-4.80
19-May-2023	454	461.4	429.85	457.6	2004	18242012.95	28096	31.55	3.60
22-May-2023	461.65	461.65	450.1	452.75	456	1274724.2	1680	11.55	-8.90
23-May-2023	456.1	458.9	451	456.9	294	1121318.8	1517	7.90	0.80
24-May-2023	456.9	458.2	452	456.1	210	1411981	2311	6.20	-0.80
25-May-2023	458	466.75	453.05	461.25	340	1902354.95	2582	13.70	3.25
26-May-2023	465.75	465.75	458	459.55	331	1946452.6	3053	7.75	-6.20
29-May-2023	463	466.65	459	462.85	435	3816501	6666	7.65	-0.15
30-May-2023	463.05	467.9	458.1	464.05	307	2014823.5	2725	9.80	1.00
31-May-2023	463.8	467.55	458	463.5	415	2637266.85	3318	9.55	-0.30
01-Jun-2023	465.05	480	460.35	472.6	440	3770873.7	4594	19.65	7.55
02-Jun-2023	476.75	489.8	476.75	483.1	519	3554135.25	4257	13.05	6.35
05-Jun-2023	489.9	493.45	484.05	486.8	465	3220962.25	4344	9.40	-3.10
06-Jun-2023	489	489	472.1	474.05	500	2866157.35	4100	16.90	-14.95

ALLSEC Historical Share Price Data