Allsec Tech.

Allsec Technologies Ltd Historical Data

NSEBSE

₹938.4

(-0.38%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	1,019.35	1,030.35	999	1,008.3	1,178	90,32,661	2,530
19-Aug-2025	974.85	999	948.5	951.4	4,787	3,12,37,993.65	12,154
20-Aug-2025	951.4	974	922.65	957.9	2,525	1,97,17,885.95	7,223
21-Aug-2025	967.7	969	956.4	961	695	48,44,276.85	2,258
22-Aug-2025	967.2	980	945.15	962.25	1,163	96,47,105.5	3,450
25-Aug-2025	969.8	982.4	956.05	963.75	850	57,34,457.75	2,615
26-Aug-2025	956.6	967.85	950	953.9	741	43,79,435.8	2,350
28-Aug-2025	955	967	941	948.7	798	56,63,086.15	1,638
29-Aug-2025	948.5	985	942.55	970.75	1,101	88,26,473.15	3,250
01-Sep-2025	978.9	991.85	952.1	957.95	1,428	77,69,349.6	2,256
02-Sep-2025	964.55	974.1	941	949.4	975	51,92,718.65	3,274
03-Sep-2025	955.7	983.6	951.75	966.4	1,648	1,04,41,860.2	5,141
04-Sep-2025	966.4	970	956.7	961.2	666	23,79,600.55	1,403
05-Sep-2025	962.1	962.6	935.2	940.15	1,302	62,53,088.55	3,786
08-Sep-2025	933	943.85	930	933.45	893	44,28,674.55	2,493
09-Sep-2025	933.45	939.6	917.05	925.85	2,521	46,78,127	2,967
10-Sep-2025	929.8	984.9	928.4	981	1,676	1,68,34,040.25	9,700
11-Sep-2025	985	990	954	963.6	919	71,90,826.95	4,027
12-Sep-2025	963.6	969.7	934.7	942	954	87,92,486.55	5,128
15-Sep-2025	935	943.95	935	938.4	398	41,82,412.85	3,238

Allsec Tech.: Related NEWS

No Record Found

Invest wise with Expert advice