Allsec Tech.

Allsec Technologies Ltd Historical Data

NSEBSE

₹916.9

(-0.66%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	909	934.5	907.2	922.6	1,724	1,10,79,196.5	6,971
02-Jun-2025	928.7	928.7	895	905.4	1,216	83,71,573.25	5,936
03-Jun-2025	911.7	918	906.1	914.15	867	48,40,914.75	3,140
04-Jun-2025	918.6	919.9	902	910.35	906	53,29,978.45	2,651
05-Jun-2025	910.35	917.15	903	911.95	1,074	55,48,067	3,900
06-Jun-2025	917	917	898.2	904.75	976	56,69,444.1	3,524
09-Jun-2025	920	925.4	905.85	913.3	1,195	83,48,926.65	4,579
10-Jun-2025	920.35	922.5	901	910.7	1,954	1,07,23,285.55	7,720
11-Jun-2025	919.8	955	913.05	920.65	2,430	2,00,94,573.05	11,385
12-Jun-2025	928	929.85	899.55	902.65	1,363	97,12,785.85	6,415
13-Jun-2025	905	920	895	910.15	1,508	73,72,130.4	3,509
16-Jun-2025	906	918.95	892.8	914.7	780	56,78,894.3	3,311
17-Jun-2025	919.95	930	909	915.7	707	41,90,874.25	2,294
18-Jun-2025	919	919	902	908.35	750	36,33,957.85	1,822
19-Jun-2025	910.6	915	900.7	901.5	630	34,95,583.1	1,918
20-Jun-2025	907.4	917.95	895.15	905.2	661	42,78,638.1	3,096
23-Jun-2025	911.1	927.9	886	916.75	1,607	74,60,996.3	4,712
24-Jun-2025	924.8	924.8	910	917.4	557	25,98,715.3	1,691
25-Jun-2025	920	925	912.1	921.4	651	27,83,099	1,476
26-Jun-2025	919.9	929.45	906.05	923	925	50,98,867.7	2,960
27-Jun-2025	913.75	934.6	911.05	916.9	863	65,42,052.9	3,626

Allsec Tech.: Related NEWS

No Record Found

Invest wise with Expert advice