24 Jul, 10:44 - Indian

SENSEX 80289.85 (-0.17)

Nifty 50 24440.9 (-0.16)

Nifty Bank 51497.95 (-0.54)

Nifty IT 40138.2 (0.23)

Nifty Midcap 100 56714.65 (0.76)

Nifty Next 50 72005.5 (0.52)

Nifty Pharma 20820.6 (0.31)

Nifty Smallcap 100 18636.45 (1.28)

24 Jul, 10:44 - Global

NIKKEI 225 39210.6 (-0.97)

HANG SENG 17367.72 (-0.58)

DOW JONES 40358.09 (-0.14)

S&P 5555.74 (-0.16)

Login/Signup

Allsec Technologies Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 532633 | NSE Symbol : ALLSEC | ISIN : INE835G01018 | Industry : IT - Software |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
25 Jul 2023 548.95 554.05 532.10 537.25 5,014.00
26 Jul 2023 543.35 568.00 537.25 559.70 3,663.00
27 Jul 2023 585.00 625.55 570.00 588.45 32,443.00
28 Jul 2023 597.95 604.30 584.50 600.10 10,735.00
31 Jul 2023 601.00 604.70 584.55 591.55 7,743.00
01 Aug 2023 586.00 608.05 584.45 602.55 8,642.00
02 Aug 2023 619.90 619.90 567.95 586.10 10,126.00
03 Aug 2023 573.90 595.00 573.90 590.30 3,596.00
04 Aug 2023 597.45 613.70 587.95 604.50 6,814.00
07 Aug 2023 607.00 607.00 594.15 594.85 995.00
08 Aug 2023 598.20 600.00 588.00 596.15 2,807.00
09 Aug 2023 578.35 601.05 578.35 596.95 852.00
10 Aug 2023 594.05 607.00 594.05 605.95 1,907.00
11 Aug 2023 601.00 620.55 600.00 603.70 2,326.00
14 Aug 2023 600.40 608.90 580.10 587.60 10,844.00
1 2 3  Next