27 Aug, EOD - Indian

SENSEX 81711.76 (0.02)

Nifty 50 25017.75 (0.03)

Nifty Bank 51278.75 (0.26)

Nifty IT 41709.25 (0.11)

Nifty Midcap 100 59220.25 (0.49)

Nifty Next 50 74848.95 (0.11)

Nifty Pharma 22729 (0.77)

Nifty Smallcap 100 19333.3 (1.05)

27 Aug, EOD - Global

NIKKEI 225 38288.62 (0.47)

HANG SENG 17874.67 (0.43)

S&P 5647.75 (-0.16)

Login/Signup
LOGIN HERE
Cancel

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)
29 Aug 2023 606.95 615.05 597.35 604.15 4,562
30 Aug 2023 609.45 611.90 582.85 591.75 5,083
31 Aug 2023 595.65 596.60 586.65 593.30 1,325
01 Sep 2023 589.90 595.45 585.20 589.10 2,161
04 Sep 2023 591.60 621.40 590.90 619.20 3,190
05 Sep 2023 610.40 628.00 609.90 611.75 1,725
06 Sep 2023 617.75 626.75 605.65 613.75 1,854
07 Sep 2023 611.50 612.05 599.50 604.00 1,664
08 Sep 2023 609.30 618.15 604.10 618.00 704
11 Sep 2023 624.00 640.00 604.00 610.35 1,759
12 Sep 2023 605.05 610.75 583.10 593.25 3,875
13 Sep 2023 590.00 601.00 575.00 594.70 2,832
14 Sep 2023 613.00 613.00 583.95 606.05 1,333
15 Sep 2023 613.00 615.00 596.10 605.80 1,937
18 Sep 2023 614.30 614.90 600.00 603.80 997
1 2 3  Next