Alliance Integ.

Alliance Integrated Metaliks Ltd Historical Data

NSEBSE

₹1.95

(-2.50%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/08/2025

To Date

27/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	1.97	1.97	1.81	1.84	444	8,78,543	4,33,442
29-Aug-2025	1.84	1.9	1.8	1.89	362	3,19,965	1,37,652
01-Sep-2025	1.9	1.95	1.72	1.87	535	7,44,655	3,12,602
02-Sep-2025	1.87	1.95	1.81	1.84	441	13,39,709	4,93,963
03-Sep-2025	1.89	1.9	1.83	1.85	522	11,18,262	4,27,823
04-Sep-2025	1.89	1.9	1.84	1.86	358	3,99,950	1,72,392
05-Sep-2025	1.86	1.9	1.83	1.89	398	6,05,253	2,47,265
08-Sep-2025	1.9	1.9	1.84	1.87	605	5,75,198	2,84,863
09-Sep-2025	1.9	1.9	1.8	1.86	406	7,79,617	3,28,900
10-Sep-2025	1.86	1.9	1.82	1.87	369	4,53,871	2,40,302
11-Sep-2025	1.9	1.9	1.87	1.88	278	6,70,429	3,32,369
12-Sep-2025	1.9	1.9	1.85	1.88	377	6,33,459	3,38,385
15-Sep-2025	1.9	1.9	1.87	1.9	418	4,34,621	2,04,761
16-Sep-2025	1.9	2	1.8	1.98	485	5,29,530	2,49,937
17-Sep-2025	2.02	2.04	1.92	1.96	489	6,42,004	2,61,019
18-Sep-2025	1.99	2.15	1.93	2.15	567	17,66,215	7,15,859
19-Sep-2025	2.2	2.22	2.03	2.07	665	13,72,966	5,45,085
22-Sep-2025	2.14	2.14	2.03	2.04	540	6,50,390	2,50,595
23-Sep-2025	2.07	2.15	1.95	2.12	444	6,70,527	2,83,731
24-Sep-2025	2.15	2.15	2	2.03	414	6,44,478	2,00,216
25-Sep-2025	2.07	2.14	1.97	2	400	6,12,523	2,36,974

Alliance Integ.: Related NEWS

No Record Found

Invest wise with Expert advice