ALLSEC Historical Share Price Data

Allsec Technologies Ltd Share Price

ALLSEC

NSE

CMP as on 07-Jun-23 3:53
₹ 477

icon 3.00 | 0.63%

Open
₹ 471
Turnover(lac)
₹ 35
Prev. Close
₹ 474.05
Day's Vol (shares)
₹ 7,379
Day's Vol (shares)
₹ 471.20         ₹ 485.95

BSE

CMP as on 07-Jun-23 2:50
₹ 475

icon 1.85 | 0.39%

Open
₹ 475
Turnover(lac)
₹ 2
Prev. Close
₹ 473.15
Day's Vol (shares)
₹ 763
Day's Vol (shares)
₹ 474.70         ₹ 484.45

FUTURE


Allsec Technologies Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
08-May-2023457.4469.8455.4468.355594579805.1563414.4010.95
09-May-2023474474464465.410605708493.8792710.00-8.60
10-May-2023469.15470.55461461.854102471736.642759.55-7.30
11-May-2023464464451.8456.23863149551.8415612.20-7.80
12-May-2023455.85459.65453454.452971202531.2519136.65-1.40
15-May-2023457.9460450.15457.45032309365.7535269.85-0.50
16-May-2023462.95463460.55462.93042611621.3549572.45-0.05
17-May-2023462.9466457463.556334697327.0584049.000.65
18-May-2023458.1465451453.35483769201.3671614.00-4.80
19-May-2023454461.4429.85457.6200418242012.952809631.553.60
22-May-2023461.65461.65450.1452.754561274724.2168011.55-8.90
23-May-2023456.1458.9451456.92941121318.815177.900.80
24-May-2023456.9458.2452456.1210141198123116.20-0.80
25-May-2023458466.75453.05461.253401902354.95258213.703.25
26-May-2023465.75465.75458459.553311946452.630537.75-6.20
29-May-2023463466.65459462.85435381650166667.65-0.15
30-May-2023463.05467.9458.1464.053072014823.527259.801.00
31-May-2023463.8467.55458463.54152637266.8533189.55-0.30
01-Jun-2023465.05480460.35472.64403770873.7459419.657.55
02-Jun-2023476.75489.8476.75483.15193554135.25425713.056.35
05-Jun-2023489.9493.45484.05486.84653220962.2543449.40-3.10
06-Jun-2023489489472.1474.055002866157.35410016.90-14.95