Almondz Global Securities Ltd (ALSL)

ALSL
🏛️ Indien →
17.97
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 14.82 15.03 14.54 14.87 0.3M
2023-12-28 14.85 15.14 14.31 14.60 0.2M
2023-12-27 15.08 15.29 14.98 15.06 0.2M
2023-12-26 15.02 15.32 14.67 15.09 0.5M
2023-12-22 15.28 15.33 14.83 15.02 0.1M
2023-12-21 14.83 15.48 14.67 15.17 0.4M
2023-12-20 14.66 16.15 14.56 14.85 3.3M
2023-12-19 14.35 15.11 14.35 14.83 0.4M
2023-12-18 14.37 14.65 14.21 14.56 0.2M
2023-12-15 14.50 14.50 14.18 14.37 0.2M
2023-12-14 14.33 14.66 14.26 14.33 0.4M
2023-12-13 14.47 14.53 14.23 14.30 0.1M
2023-12-12 14.45 14.98 14.03 14.33 0.5M
2023-12-11 14.82 14.89 14.42 14.44 0.2M
2023-12-08 14.75 15.14 14.60 14.63 0.3M
2023-12-07 14.83 15.14 14.62 14.75 0.5M
2023-12-06 15.08 15.24 14.58 14.72 0.5M
2023-12-05 15.13 15.42 14.78 15.03 0.5M
2023-12-04 15.67 15.92 15.04 15.13 0.7M
2023-12-01 14.79 15.98 14.65 15.48 2.3M
2023-11-30 14.68 14.93 14.56 14.73 0.5M
2023-11-29 14.59 14.91 14.47 14.67 0.3M
2023-11-28 14.52 15.00 14.47 14.68 0.6M
2023-11-24 14.84 15.17 14.58 14.61 0.4M
2023-11-23 14.42 15.50 14.33 14.84 1.8M
2023-11-22 14.47 14.50 14.24 14.33 0.4M
2023-11-21 14.18 14.52 14.18 14.48 0.3M
2023-11-20 14.53 14.95 14.28 14.38 0.7M
2023-11-17 14.14 14.67 13.88 14.53 0.9M
2023-11-16 13.66 14.75 13.48 13.96 1.1M
2023-11-15 14.00 14.17 13.33 13.56 0.3M
2023-11-13 13.81 14.00 13.79 13.93 0.1M
2023-11-12 13.96 13.97 13.72 13.83 0.0M
2023-11-10 13.67 13.77 13.51 13.62 0.1M
2023-11-09 13.82 13.90 13.60 13.68 0.1M
2023-11-08 14.24 14.34 13.67 13.73 0.7M
2023-11-07 14.40 14.83 14.09 14.16 0.3M
2023-11-06 14.08 14.46 13.72 14.30 0.6M
2023-11-03 14.16 14.35 13.76 13.80 0.2M
2023-11-02 14.12 14.22 13.93 13.96 0.0M
2023-11-01 13.84 14.32 13.84 14.00 0.2M
2023-10-31 13.96 14.00 13.67 13.88 0.1M
2023-10-30 13.86 14.00 13.68 13.93 0.2M
2023-10-27 13.61 14.07 13.59 13.86 0.2M
2023-10-26 13.76 13.82 13.15 13.58 0.5M
2023-10-25 13.83 14.29 13.47 13.68 0.3M
2023-10-23 14.43 14.58 13.83 14.02 0.9M
2023-10-20 14.59 14.83 14.35 14.40 0.7M
2023-10-19 14.75 14.76 14.45 14.52 0.4M
2023-10-18 15.00 15.15 14.53 14.65 0.5M
2023-10-17 14.71 15.00 14.46 14.78 0.4M
2023-10-16 14.36 15.17 14.29 14.57 0.6M
2023-10-13 14.35 14.53 14.33 14.43 0.3M
2023-10-12 14.67 14.85 14.28 14.35 0.3M
2023-10-11 14.68 14.75 14.30 14.66 1.3M
2023-10-10 14.08 14.23 14.03 14.12 1.0M
2023-10-09 14.17 14.38 13.93 14.06 0.2M
2023-10-06 14.18 14.47 14.03 14.24 0.1M
2023-10-05 14.59 14.71 14.03 14.18 0.3M
2023-10-04 14.28 14.58 14.25 14.46 0.1M
2023-10-03 14.46 14.62 14.27 14.41 0.3M
2023-09-29 14.99 14.99 14.40 14.51 0.2M
2023-09-28 14.83 14.85 14.37 14.48 0.1M
2023-09-27 14.67 14.67 14.38 14.49 0.1M
2023-09-26 14.30 14.67 14.30 14.50 0.4M
2023-09-25 14.78 15.28 14.30 14.43 0.4M
2023-09-22 15.00 15.03 14.70 14.80 0.1M
2023-09-21 14.74 15.10 14.34 14.81 0.1M
2023-09-20 14.77 15.11 14.50 14.63 0.2M
2023-09-18 15.52 15.66 14.68 14.77 0.8M
2023-09-15 14.58 15.83 14.58 15.21 1.9M
2023-09-14 14.26 14.96 14.21 14.82 0.6M
2023-09-13 14.33 14.49 13.95 14.14 0.1M
2023-09-12 14.48 14.62 13.55 14.13 0.5M
2023-09-11 14.67 14.70 14.38 14.49 0.4M
2023-09-08 14.49 14.68 14.35 14.60 0.2M
2023-09-07 14.78 14.78 14.33 14.49 0.2M
2023-09-06 14.98 15.13 14.60 14.83 0.4M
2023-09-05 15.17 15.23 14.83 14.99 0.5M
2023-09-04 14.90 15.25 14.83 15.05 0.1M
2023-09-01 15.10 15.30 14.71 14.90 0.2M
2023-08-31 15.13 15.48 14.93 15.20 0.2M
2023-08-30 15.28 15.40 15.09 15.17 0.2M
2023-08-29 15.21 15.33 15.03 15.05 0.1M
2023-08-28 15.46 15.50 15.10 15.19 0.2M
2023-08-25 15.67 15.83 15.17 15.28 0.2M
2023-08-24 15.63 16.12 15.44 15.67 0.9M
2023-08-23 15.43 15.66 15.41 15.52 0.1M
2023-08-22 16.02 16.02 14.93 15.26 1.1M
2023-08-21 15.44 15.77 15.18 15.73 0.9M
2023-08-18 15.63 15.74 15.03 15.22 0.3M
2023-08-17 15.83 15.83 15.24 15.48 2.3M
2023-08-16 14.67 15.68 14.53 15.56 1.5M
2023-08-14 15.51 16.31 14.05 14.45 3.9M
2023-08-11 15.46 17.00 15.46 15.87 0.6M
2023-08-10 15.12 17.00 15.00 15.22 0.9M
2023-08-09 15.33 15.83 15.00 15.11 0.8M
2023-08-08 15.69 15.80 14.75 15.32 0.6M
2023-08-07 15.75 16.33 15.13 15.31 0.3M
2023-08-04 16.18 16.78 16.17 16.26 0.4M
2023-08-03 16.32 16.74 16.08 16.15 0.2M
2023-08-02 17.07 17.07 15.81 16.32 0.4M
2023-08-01 15.81 16.48 15.63 16.41 0.6M
2023-07-31 15.10 16.06 15.01 15.79 0.4M
2023-07-28 14.80 15.08 14.72 14.94 0.2M
2023-07-27 14.48 15.70 14.44 14.78 0.5M
2023-07-26 14.17 14.43 14.16 14.29 0.2M
2023-07-25 13.65 14.17 13.42 14.01 0.2M
2023-07-24 13.51 13.73 13.18 13.41 0.1M
2023-07-21 13.58 13.75 13.44 13.51 0.1M
2023-07-20 13.63 13.81 13.43 13.56 0.1M
2023-07-19 13.90 13.93 13.61 13.68 0.1M
2023-07-18 12.82 14.15 12.70 13.77 0.5M
2023-07-17 12.83 13.08 12.58 12.98 0.1M
2023-07-14 12.98 12.98 12.60 12.84 0.1M
2023-07-13 13.13 13.17 12.73 12.99 0.1M
2023-07-12 12.68 13.13 12.67 13.01 0.1M
2023-07-11 12.75 12.93 12.46 12.68 0.3M
2023-07-10 13.17 13.17 12.38 12.67 0.1M
2023-07-07 13.23 13.23 12.71 12.81 0.0M
2023-07-06 13.25 13.28 13.00 13.06 0.1M
2023-07-05 13.02 13.39 12.98 13.03 0.2M
2023-07-04 13.15 13.39 12.93 13.23 0.2M
2023-07-03 13.14 13.33 12.93 13.15 0.4M
2023-06-30 12.88 13.07 12.73 12.89 0.2M
2023-06-28 12.88 12.88 12.47 12.83 0.2M
2023-06-27 12.36 12.83 12.26 12.76 0.2M
2023-06-26 12.36 12.68 12.33 12.36 0.1M
2023-06-23 12.33 12.83 12.18 12.47 0.3M
2023-06-22 13.33 13.33 12.19 12.30 0.5M
2023-06-21 11.82 12.28 11.82 11.94 0.1M
2023-06-20 11.82 12.18 11.67 12.03 0.1M
2023-06-19 11.50 11.88 11.50 11.82 0.3M
2023-06-16 11.47 11.67 11.24 11.56 0.2M
2023-06-15 11.43 11.44 11.28 11.35 0.0M
2023-06-14 11.36 11.52 11.18 11.43 0.2M
2023-06-13 11.33 11.58 11.18 11.20 0.1M
2023-06-12 11.35 11.74 11.35 11.41 0.1M
2023-06-09 11.88 11.88 11.48 11.58 0.1M
2023-06-08 11.61 11.68 11.52 11.54 0.0M
2023-06-07 11.53 11.79 11.48 11.61 0.1M
2023-06-06 12.08 12.08 11.53 11.62 0.1M
2023-06-05 12.83 13.00 11.50 11.63 1.2M
2023-06-02 12.11 12.50 11.92 12.24 0.6M
2023-06-01 11.88 12.25 11.52 12.11 0.3M
2023-05-31 11.06 11.82 11.06 11.64 0.1M
2023-05-30 11.41 11.41 11.17 11.27 0.0M
2023-05-29 11.92 12.03 11.21 11.37 0.1M
2023-05-26 12.17 12.33 11.70 11.92 0.1M
2023-05-25 11.37 12.17 11.18 11.96 0.2M
2023-05-24 11.02 11.81 10.70 11.23 0.1M
2023-05-23 11.29 11.29 11.04 11.14 0.0M
2023-05-22 11.23 11.35 11.06 11.13 0.0M
2023-05-19 11.12 11.43 11.05 11.13 0.1M
2023-05-18 11.19 11.42 11.18 11.23 0.0M
2023-05-17 11.19 11.46 11.03 11.26 0.0M
2023-05-16 10.98 11.24 10.98 11.19 0.0M
2023-05-15 11.17 11.38 10.93 11.06 0.1M
2023-05-12 11.39 11.39 11.09 11.17 0.1M
2023-05-11 11.25 11.49 11.17 11.34 0.0M
2023-05-10 11.06 11.32 10.93 11.19 0.1M
2023-05-09 11.10 11.30 11.00 11.11 0.0M
2023-05-08 11.30 11.41 10.94 11.04 0.1M
2023-05-05 10.96 11.36 10.96 11.30 0.0M
2023-05-04 11.21 11.37 11.00 11.28 0.1M
2023-05-03 11.16 11.37 11.16 11.21 0.0M
2023-05-02 11.39 11.39 11.10 11.36 0.0M
2023-04-28 11.12 11.39 11.01 11.26 0.0M
2023-04-27 11.41 11.41 11.10 11.12 0.0M
2023-04-26 11.48 11.54 11.15 11.35 0.0M
2023-04-25 11.36 11.43 11.10 11.18 0.0M
2023-04-24 11.39 11.48 11.17 11.33 0.0M
2023-04-21 11.17 11.98 11.08 11.23 0.2M
2023-04-20 11.63 11.66 11.13 11.23 0.1M
2023-04-19 11.91 11.91 11.29 11.37 0.1M
2023-04-18 11.10 12.31 11.08 11.78 0.1M
2023-04-17 11.33 11.42 11.04 11.12 0.0M
2023-04-13 11.09 11.98 11.09 11.26 0.3M
2023-04-12 11.16 11.42 10.98 11.09 0.0M
2023-04-11 11.45 11.50 11.04 11.16 0.1M
2023-04-10 10.95 12.00 10.63 11.23 0.3M
2023-04-06 10.66 10.71 10.43 10.63 0.1M
2023-04-05 10.50 10.64 10.12 10.53 0.1M
2023-04-03 10.15 10.31 10.00 10.27 0.0M
2023-03-31 9.86 10.46 9.83 9.90 0.2M
2023-03-29 10.32 10.32 9.92 10.06 0.1M
2023-03-28 10.30 10.44 10.00 10.10 0.1M
2023-03-27 10.29 10.41 10.18 10.30 0.1M
2023-03-24 10.40 10.40 10.09 10.29 0.0M
2023-03-23 10.43 10.43 10.02 10.09 0.1M
2023-03-22 10.40 10.58 10.33 10.35 0.0M
2023-03-21 10.60 10.60 10.17 10.30 0.0M
2023-03-20 10.50 10.73 10.42 10.46 0.0M
2023-03-17 10.67 10.78 10.42 10.52 0.1M
2023-03-16 10.77 10.78 10.36 10.51 0.1M
2023-03-15 10.81 10.82 10.38 10.58 0.1M
2023-03-14 10.83 10.83 10.56 10.63 0.0M
2023-03-13 10.71 10.83 10.50 10.64 0.1M
2023-03-10 11.17 11.17 10.58 10.85 0.1M
2023-03-09 10.87 12.48 10.72 10.95 0.9M
2023-03-08 10.75 10.99 10.68 10.88 0.0M
2023-03-06 10.68 10.98 10.68 10.69 0.0M
2023-03-03 10.68 11.07 10.68 10.88 0.1M
2023-03-02 10.91 11.14 10.73 10.84 0.1M
2023-03-01 10.66 10.98 10.55 10.91 0.0M
2023-02-28 10.78 10.80 10.42 10.65 0.1M
2023-02-27 10.66 10.78 10.58 10.59 0.0M
2023-02-24 10.68 11.05 10.36 10.58 0.2M
2023-02-23 11.17 11.17 10.50 10.69 0.1M
2023-02-22 11.16 11.22 10.99 11.01 0.0M
2023-02-21 11.37 11.42 10.95 11.07 0.2M
2023-02-20 11.09 11.40 10.88 11.13 0.1M
2023-02-17 11.36 11.72 10.63 11.05 0.3M
2023-02-16 11.45 11.79 11.33 11.57 0.1M
2023-02-15 11.58 11.91 11.33 11.45 0.1M
2023-02-14 13.24 13.56 11.33 11.55 1.9M
2023-02-13 11.33 12.33 10.62 11.71 0.6M
2023-02-10 11.08 11.63 10.83 11.30 0.2M
2023-02-09 11.13 11.37 11.00 11.08 0.1M
2023-02-08 10.43 11.65 10.22 11.13 0.1M
2023-02-07 10.54 10.54 10.11 10.20 0.1M
2023-02-06 10.69 10.92 10.33 10.42 0.1M
2023-02-03 11.37 11.39 10.41 10.56 0.1M
2023-02-02 11.50 11.50 11.17 11.20 0.0M
2023-02-01 11.67 11.83 11.34 11.45 0.0M
2023-01-31 11.34 11.60 11.27 11.46 0.0M
2023-01-30 11.63 11.86 11.27 11.38 0.2M
2023-01-27 11.77 11.79 11.33 11.41 0.0M
2023-01-25 11.97 12.10 11.67 11.77 0.1M
2023-01-24 12.00 12.02 11.86 11.90 0.0M
2023-01-23 12.28 12.28 11.84 11.96 0.1M
2023-01-20 12.18 12.19 11.98 12.04 0.0M
2023-01-19 11.83 12.92 11.50 12.01 0.2M
2023-01-18 11.82 12.03 11.82 11.93 0.0M
2023-01-17 12.03 12.26 11.75 11.82 0.1M
2023-01-16 11.69 12.12 11.50 11.99 0.1M
2023-01-13 11.67 11.67 11.39 11.46 0.1M
2023-01-12 11.73 11.95 11.55 11.66 0.2M
2023-01-11 11.78 11.95 11.59 11.75 0.1M
2023-01-10 12.04 12.13 11.72 11.81 0.0M
2023-01-09 12.04 12.08 11.67 11.83 0.1M
2023-01-06 11.84 11.96 11.68 11.79 0.0M
2023-01-05 11.84 11.96 11.72 11.84 0.1M
2023-01-04 12.50 12.80 11.70 11.83 0.4M
2023-01-03 11.73 13.70 11.56 12.51 2.7M
2023-01-02 11.75 11.83 11.34 11.51 0.0M