Allsec Technologies Limited (ALLSEC.NS) NSE

1,084.20

-14.15(-1.29%)

Updated at September 26, 2024 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 20241,1051,082.91,082.91,120.951,077.0522,108
October 18, 20241,088.651,104.81,104.81,147.91,056.0540,367
October 17, 20241,055.951,0881,0881,0951,029.3531,625
October 16, 20241,021.31,047.151,047.151,06099732,250
October 15, 2024997.91,021.31,021.31,035997.913,809
October 14, 20241,008.15997.6997.61,010990.512,191
October 11, 20241,0101,006.41,006.41,014994.77,668
October 10, 20241,0291,002.751,002.751,0291,0009,696
October 09, 20241,017.41,021.61,021.61,042.61,01014,546
October 08, 2024999.21,002.351,002.351,054.997644,840
October 07, 20241,018983.4983.41,029.05955.525,833
October 04, 20241,011.21,018.551,018.551,04198723,865
October 03, 20241,0201,003.651,003.651,026.851,00018,488
October 01, 20241,024.351,017.651,017.651,035.95994.0522,199
September 30, 20241,050.051,014.21,014.21,067.251,00817,578
September 27, 20241,0901,051.451,051.451,122.951,05026,284
September 26, 20241,0911,084.21,084.21,1501,069.2556,078
September 25, 20241,119.951,098.351,098.351,120.11,095.059,043
September 24, 20241,115.951,111.451,111.451,139.851,10019,555
September 23, 20241,1201,107.81,107.81,129.751,105.059,801
September 20, 20241,102.61,121.41,121.41,1381,099.959,666
September 19, 20241,109.71,094.151,094.151,120.951,086.1534,940
September 18, 20241,124.151,101.651,101.651,128.51,09512,162
September 17, 20241,114.41,124.151,124.151,144.751,107.0518,083
September 16, 20241,144.351,125.651,125.651,1471,093.128,338
September 13, 20241,148.751,135.81,135.81,1501,130.0512,616
September 12, 20241,147.81,140.21,140.21,148.051,117.4523,023
September 11, 20241,141.651,137.551,137.551,174.951,126.666,988
September 10, 20241,1211,124.81,124.81,131.951,109.266,962
September 09, 20241,104.71,112.651,112.651,128.751,093.2521,240
September 06, 20241,1201,109.351,109.351,147.951,10021,300
September 05, 20241,158.251,123.81,123.81,158.251,110.124,422
September 04, 20241,162.11,146.21,146.21,1781,121.1530,943
September 03, 20241,1301,179.751,179.751,2101,130155,500
September 02, 20241,120.851,126.751,126.751,144.651,097.8155,500
August 30, 20241,109.851,1121,1121,1251,09524,657
August 29, 20241,1391,098.71,098.71,1471,09430,728
August 28, 20241,096.61,134.051,134.051,1451,093.5570,538
August 27, 20241,095.951,088.351,088.351,105.551,086.5570,533
August 26, 20241,096.651,095.951,095.951,1301,086.6553,235
August 23, 20241,0871,083.21,083.21,138.61,075.1519,154
August 22, 20241,105.451,1001,1001,113.951,079.848,903
August 21, 20241,0891,097.21,097.21,104.951,071.2548,903
August 20, 20241,091.11,080.851,080.851,097.51,07421,188
August 19, 20241,0351,091.11,091.11,1111,030161,170
August 16, 20249851,021.51,021.51,05098536,481
August 15, 20249851,021.51,021.51,05098536,481
August 14, 20241,000980.6980.61,020974.0519,650
August 13, 20241,025986.35986.351,025.25976.6522,972
August 12, 20241,015.31,017.81,017.81,025.0598923,157
August 09, 20241,030.751,015.31,015.31,039992.924,714
August 08, 20241,003.951,020.951,020.951,026.95985.7534,154
August 07, 20241,006994.8994.81,02898546,748
August 06, 20241,008.451,002.151,002.151,079.299834,127
August 05, 20241,044.71,008.451,008.451,044.7999.230,848
August 02, 20241,079.951,051.81,051.81,079.951,04916,314
August 01, 20241,085.11,071.91,071.91,091.151,06129,182
July 31, 20241,073.11,082.71,082.71,112.951,073.124,743
July 30, 20241,1201,086.31,086.31,1201,078.5537,325
July 29, 20241,129.851,092.91,092.91,145.951,08773,614
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved