Allsec Tech.

Allsec Technologies Ltd Historical Data

NSEBSE

₹815.15

(-0.28%)

Feb 18, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

19/01/2026

To Date

19/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	818.95	827.7	810.05	814.25	321	18,83,221.3	1,570
20-Jan-2026	806	815.8	775	777.65	1,591	61,50,483.65	6,270
21-Jan-2026	775	777.9	770	772.75	787	42,25,747.2	4,217
22-Jan-2026	775.8	799	775.8	792.8	498	25,51,100.3	2,005
23-Jan-2026	784	800.8	784	793.05	403	27,59,506.95	2,756
27-Jan-2026	798.5	818	771.4	811.95	890	50,89,431.7	3,961
28-Jan-2026	850	867	828	849.9	1,637	1,38,44,371.6	9,790
29-Jan-2026	860	919.7	859.55	904.75	2,969	4,35,06,042.65	27,892
30-Jan-2026	905	925.9	890.5	897.75	1,496	1,60,37,799.55	10,125
01-Feb-2026	907.05	923.9	882	901.75	1,832	2,04,54,262.35	13,305
02-Feb-2026	910.75	918	890	911.9	1,114	1,13,91,786.4	7,363
03-Feb-2026	925	1,000	917.95	980.35	4,034	7,47,06,908.65	38,832
04-Feb-2026	954.95	954.95	895	899.45	2,760	3,47,30,408.85	23,496
05-Feb-2026	890	899.4	860.05	887.9	998	1,05,09,884.45	6,629
06-Feb-2026	884.2	908	846.5	889.9	1,941	2,27,50,151.5	17,102
09-Feb-2026	904.4	915	895	902.75	995	1,13,42,324.2	8,924
10-Feb-2026	902.8	903.7	885.1	887.15	1,158	91,00,431.05	7,333
11-Feb-2026	888.05	891.7	870	871.9	792	60,06,678.4	5,099
12-Feb-2026	864.95	869.75	823.6	842.05	2,054	1,59,92,405.9	12,702
13-Feb-2026	842.05	873.75	808.1	830.2	1,705	1,45,73,468.65	11,817
16-Feb-2026	830.15	831.05	810	812.2	1,163	1,38,15,715.05	13,157
17-Feb-2026	816.3	832.95	812.5	817.4	640	57,62,657.2	4,373

Allsec Tech.: Related NEWS

No Record Found

Invest wise with Expert advice