Almondz Global Securities Ltd

ALSL
🏛️ Indien →
17.85
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
2024-12-31 33.50 33.50 33.40 33.40 0.0M
2024-12-30 33.48 33.50 32.83 33.50 0.1M
2024-12-27 32.46 33.50 32.42 33.50 0.1M
2024-12-26 33.04 33.04 33.00 33.04 0.0M
2024-12-24 32.18 32.80 32.18 32.40 0.0M
2024-12-23 32.83 32.83 32.83 32.83 0.0M
2024-12-20 32.99 33.50 32.71 33.50 0.0M
2024-12-19 33.00 33.90 32.01 33.37 0.0M
2024-12-18 33.20 34.34 33.20 33.34 0.2M
2024-12-17 33.80 34.21 31.50 32.76 0.1M
2024-12-16 32.59 32.59 32.58 32.59 0.0M
2024-12-13 29.57 31.04 29.30 31.04 0.1M
2024-12-12 27.91 29.71 27.35 29.57 0.1M
2024-12-11 28.00 28.40 27.65 28.30 0.0M
2024-12-10 28.84 29.53 27.70 28.64 0.1M
2024-12-09 29.79 30.26 28.66 28.69 0.0M
2024-12-06 29.80 30.09 29.50 30.09 0.0M
2024-12-05 29.91 29.91 29.50 29.50 0.0M
2024-12-04 29.33 29.33 29.33 29.33 0.0M
2024-12-03 28.76 28.76 28.76 28.76 0.0M
2024-12-02 28.29 28.29 28.20 28.20 0.0M
2024-11-29 27.74 27.74 27.74 27.74 0.0M
2024-11-28 27.00 27.50 27.00 27.20 0.0M
2024-11-27 26.28 27.00 26.28 27.00 0.1M
2024-11-26 27.20 27.20 26.80 26.80 0.0M
2024-11-25 27.22 27.23 27.22 27.22 0.0M
2024-11-22 27.80 27.80 27.77 27.77 0.0M
2024-11-21 28.55 28.55 28.33 28.33 0.0M
2024-11-19 29.00 29.00 28.90 28.90 0.0M
2024-11-18 29.07 29.07 29.06 29.06 0.0M
2024-11-14 28.79 28.79 28.50 28.50 0.0M
2024-11-13 29.00 29.00 28.82 28.83 0.0M
2024-11-12 30.00 30.00 29.40 29.40 0.0M
2024-11-11 30.00 30.00 29.52 30.00 0.0M
2024-11-08 30.24 30.24 30.00 30.00 0.0M
2024-11-07 30.23 30.25 30.23 30.25 0.0M
2024-11-06 30.89 30.89 30.30 30.84 0.0M
2024-11-05 30.30 30.30 30.30 30.30 0.0M
2024-11-04 31.30 32.73 30.87 30.91 0.0M
2024-11-01 32.80 32.82 31.90 32.49 0.0M
2024-10-31 30.90 31.29 30.03 31.29 0.0M
2024-10-30 28.78 29.80 27.75 29.80 0.0M
2024-10-29 28.10 29.49 27.25 28.39 0.0M
2024-10-28 27.00 28.24 27.00 28.10 0.0M
2024-10-25 28.52 28.52 27.10 27.13 0.0M
2024-10-24 28.55 30.00 28.37 28.52 0.0M
2024-10-23 29.79 30.30 28.80 29.56 0.0M
2024-10-22 30.22 31.06 29.36 29.82 0.0M
2024-10-21 32.19 32.19 30.64 30.84 0.0M
2024-10-18 33.05 33.05 32.07 32.25 0.0M
2024-10-17 34.95 34.95 32.57 33.34 0.0M
2024-10-16 33.28 33.89 31.84 33.89 0.0M
2024-10-15 34.70 35.20 32.03 32.65 0.1M
2024-10-14 31.91 33.71 31.91 33.71 0.1M
2024-10-11 29.74 32.32 29.74 32.11 0.0M
2024-10-10 31.98 31.98 30.00 30.79 0.0M
2024-10-09 31.59 31.59 29.72 30.55 0.0M
2024-10-08 29.95 30.90 28.62 30.32 0.1M
2024-10-07 32.30 32.30 29.36 30.12 0.0M
2024-10-04 30.70 32.13 30.00 30.90 0.0M
2024-10-03 31.15 31.80 30.56 30.70 0.0M
2024-10-01 30.15 32.30 30.15 31.60 0.0M
2024-09-30 31.78 32.44 30.86 31.59 0.0M
2024-09-27 31.98 33.30 30.96 32.43 0.0M
2024-09-26 32.14 32.90 31.00 32.13 0.0M
2024-09-25 32.20 32.20 31.20 31.51 0.0M
2024-09-24 30.73 32.26 30.21 32.20 0.0M
2024-09-23 31.49 31.49 30.30 30.73 0.0M
2024-09-20 31.03 31.49 30.00 31.42 0.0M
2024-09-19 32.20 32.45 30.89 30.89 0.0M
2024-09-18 33.54 33.68 31.52 32.51 0.0M
2024-09-17 34.81 35.28 32.30 32.85 0.0M
2024-09-16 32.55 35.39 32.55 33.96 0.1M
2024-09-13 33.00 33.74 32.22 33.71 0.1M
2024-09-12 31.70 32.14 30.61 32.14 0.1M
2024-09-11 29.00 30.61 29.00 30.61 0.1M
2024-09-10 29.26 30.90 28.90 29.16 0.1M
2024-09-09 31.35 31.89 30.21 30.37 0.1M
2024-09-06 31.40 32.30 30.55 31.79 0.1M
2024-09-05 32.45 32.45 31.24 31.40 0.1M
2024-09-04 33.65 33.65 32.25 32.88 0.1M
2024-09-03 35.29 35.29 32.21 33.66 0.0M
2024-09-02 35.40 35.54 33.00 33.87 0.0M
2024-08-30 33.95 33.95 33.25 33.95 0.1M
2024-08-29 30.55 32.34 30.55 32.34 0.0M
2024-08-28 30.15 31.20 30.15 30.80 0.0M
2024-08-27 29.15 31.50 29.15 31.08 0.1M
2024-08-26 31.00 32.11 29.29 30.36 0.1M
2024-08-23 33.00 34.00 30.78 30.83 0.1M
2024-08-22 31.47 32.39 30.90 32.39 0.0M
2024-08-21 32.49 32.49 30.65 30.85 0.0M
2024-08-20 30.82 32.50 30.82 32.04 0.0M
2024-08-19 31.90 31.90 30.16 31.02 0.0M
2024-08-16 31.26 32.20 30.10 30.67 0.0M
2024-08-14 34.00 34.00 30.80 31.26 0.0M
2024-08-13 34.00 34.79 32.38 32.40 0.1M
2024-08-12 35.35 36.05 33.50 34.08 0.1M
2024-08-09 33.70 35.43 33.70 34.66 0.1M
2024-08-08 33.57 34.39 33.00 34.38 0.2M
2024-08-07 33.80 34.56 32.50 32.76 0.0M
2024-08-06 35.00 36.29 33.50 33.78 0.1M
2024-08-05 35.88 37.40 34.37 35.12 0.6M
2024-08-02 38.91 38.91 35.51 36.17 0.5M
2024-08-01 37.06 37.06 35.00 37.06 0.4M
2024-07-31 35.30 35.30 32.60 35.30 0.2M
2024-07-30 33.65 33.65 33.65 33.65 0.0M
2024-07-29 32.00 32.05 32.00 32.05 0.0M
2024-07-26 29.80 30.55 29.55 30.55 0.0M
2024-07-25 28.30 29.95 27.65 29.10 0.0M
2024-07-24 27.80 28.95 26.90 28.95 0.1M
2024-07-23 29.05 29.05 27.55 27.60 0.1M
2024-07-22 28.47 29.17 27.69 28.89 0.2M
2024-07-19 27.38 27.93 26.33 27.93 0.2M
2024-07-18 25.58 26.83 25.58 26.60 0.3M
2024-07-16 26.64 27.23 25.19 25.56 0.3M
2024-07-15 27.67 27.78 25.49 26.50 0.4M
2024-07-12 26.28 26.46 25.97 26.46 0.3M
2024-07-11 24.17 25.20 23.73 25.20 0.2M
2024-07-10 23.83 24.00 23.07 24.00 0.2M
2024-07-09 22.22 22.86 21.99 22.86 0.0M
2024-07-08 22.33 22.43 21.73 21.78 0.0M
2024-07-05 22.26 22.78 22.00 22.33 0.0M
2024-07-04 22.33 22.79 21.89 21.95 0.1M
2024-07-03 22.62 23.10 22.17 22.48 0.0M
2024-07-02 22.50 22.79 22.15 22.22 0.0M
2024-07-01 23.45 23.83 22.39 22.53 0.0M
2024-06-28 23.67 23.67 22.81 22.98 0.0M
2024-06-27 24.14 24.14 22.92 23.16 0.1M
2024-06-26 22.82 24.05 22.50 23.41 0.1M
2024-06-25 22.92 23.67 22.23 22.91 0.1M
2024-06-24 22.16 22.96 21.87 22.63 0.0M
2024-06-21 22.26 22.26 21.78 21.87 0.0M
2024-06-20 22.42 22.49 22.18 22.23 0.0M
2024-06-19 22.30 22.70 21.94 22.33 0.1M
2024-06-18 23.33 23.33 21.91 21.97 0.0M
2024-06-14 21.83 22.83 21.83 22.48 0.1M
2024-06-13 22.57 22.83 22.13 22.24 0.0M
2024-06-12 22.14 22.67 21.23 22.57 0.3M
2024-06-11 21.50 22.24 21.06 21.35 0.1M
2024-06-10 18.83 20.56 18.54 20.56 0.0M
2024-06-07 18.18 18.83 18.18 18.69 0.0M
2024-06-06 18.50 18.51 18.32 18.51 0.0M
2024-06-05 17.50 18.03 16.67 17.75 0.0M
2024-06-04 19.34 19.34 17.63 17.85 0.1M
2024-06-03 19.27 20.15 19.27 19.58 0.0M
2024-05-31 20.48 20.48 19.00 19.45 0.1M
2024-05-30 19.39 19.73 18.98 19.42 0.0M
2024-05-29 19.32 19.81 19.00 19.47 0.0M
2024-05-28 19.16 19.92 19.03 19.03 0.0M
2024-05-27 20.82 20.82 19.36 19.51 0.0M
2024-05-24 20.13 20.13 19.50 19.67 0.0M
2024-05-23 20.79 20.79 19.09 20.25 0.0M
2024-05-22 19.92 20.30 19.67 19.86 0.1M
2024-05-21 20.63 20.99 20.01 20.47 0.0M
2024-05-18 20.32 20.63 20.01 20.47 0.0M
2024-05-17 20.00 20.45 19.77 20.12 0.0M
2024-05-16 19.83 20.23 19.17 19.99 0.0M
2024-05-15 18.95 19.37 18.13 19.37 0.0M
2024-05-14 17.77 18.67 17.77 18.45 0.0M
2024-05-13 17.83 17.85 17.43 17.83 0.0M
2024-05-10 17.67 17.83 17.67 17.83 0.0M
2024-05-09 17.85 17.85 17.55 17.80 0.0M
2024-05-08 17.98 17.98 17.85 17.85 0.0M
2024-05-07 17.69 17.69 17.69 17.69 0.0M
2024-05-06 17.90 17.90 17.56 17.64 0.0M
2024-05-03 18.02 18.03 17.90 17.90 0.0M
2024-05-02 17.72 18.03 17.72 17.83 0.1M
2024-04-30 18.07 18.07 18.07 18.07 0.0M
2024-04-29 17.68 18.33 17.68 17.86 0.0M
2024-04-26 17.67 18.00 17.67 18.00 0.0M
2024-04-25 18.00 18.00 18.00 18.00 0.0M
2024-04-24 18.17 18.17 17.83 17.83 0.1M
2024-04-23 17.80 17.83 17.46 17.83 0.0M
2024-04-22 18.18 18.18 17.78 17.78 0.0M
2024-04-19 18.01 18.14 18.01 18.14 0.0M
2024-04-18 18.24 18.26 18.21 18.21 0.0M
2024-04-16 19.24 19.24 18.54 18.54 0.0M
2024-04-15 18.88 18.89 18.88 18.88 0.0M
2024-04-12 19.50 19.50 19.27 19.27 0.0M
2024-04-10 19.66 19.67 19.66 19.66 0.0M
2024-04-09 20.06 20.81 20.06 20.06 0.0M
2024-04-08 20.73 20.73 19.99 20.47 0.1M
2024-04-05 18.21 20.00 18.21 19.99 0.0M
2024-04-04 18.42 19.58 18.42 19.05 0.0M
2024-04-03 18.23 18.96 18.23 18.95 0.0M
2024-04-02 18.47 19.05 17.92 18.84 0.0M
2024-04-01 16.81 18.49 16.81 18.32 0.0M
2024-03-28 17.16 17.93 17.16 17.64 0.0M
2024-03-27 17.18 18.63 17.02 17.53 0.5M
2024-03-26 18.43 18.60 17.91 17.91 0.0M
2024-03-22 18.82 18.95 18.38 18.85 0.1M
2024-03-21 17.49 18.05 17.49 18.05 0.0M
2024-03-20 17.50 17.83 16.78 17.19 0.0M
2024-03-19 17.01 17.96 17.01 17.67 0.0M
2024-03-18 17.49 17.90 17.02 17.45 0.0M
2024-03-15 17.39 17.62 16.67 17.61 0.0M
2024-03-14 16.55 16.93 16.55 16.82 0.0M
2024-03-13 18.27 18.27 17.42 17.42 0.0M
2024-03-12 18.65 18.68 18.27 18.33 0.0M
2024-03-11 17.33 17.80 17.33 17.80 0.0M
2024-03-07 17.67 17.67 16.87 16.96 0.0M
2024-03-06 18.00 18.00 17.36 17.75 0.0M
2024-03-05 18.98 18.98 18.05 18.15 0.0M
2024-03-04 18.98 19.00 18.47 18.67 0.0M
2024-03-02 19.07 19.48 18.55 18.61 0.0M
2024-03-01 18.19 19.08 18.19 19.07 0.0M
2024-02-29 18.17 18.28 17.68 18.18 0.0M
2024-02-28 19.73 19.73 18.17 18.17 0.0M
2024-02-27 18.83 19.31 18.78 18.84 0.0M
2024-02-26 19.24 19.32 18.68 18.88 0.0M
2024-02-23 18.50 19.34 18.50 19.24 0.1M
2024-02-22 18.62 19.28 18.00 18.43 0.0M
2024-02-21 19.14 19.16 18.33 18.61 0.0M
2024-02-20 19.18 20.00 18.75 18.86 0.1M
2024-02-19 19.33 20.00 19.17 19.58 0.1M
2024-02-16 19.98 20.00 19.33 19.33 0.0M
2024-02-15 20.06 20.27 19.35 19.60 0.1M
2024-02-14 18.43 19.80 18.43 19.31 0.1M
2024-02-13 19.28 19.33 18.43 19.33 0.1M
2024-02-12 19.87 19.92 18.94 19.31 0.0M
2024-02-09 19.03 19.98 19.00 19.87 0.1M
2024-02-08 20.33 21.14 19.41 19.41 0.1M
2024-02-07 19.77 20.53 18.86 20.43 0.1M
2024-02-06 18.69 19.75 18.69 19.55 0.0M
2024-02-05 19.96 19.96 19.18 19.18 0.1M
2024-02-02 20.15 20.31 19.11 20.18 0.3M
2024-02-01 20.11 21.08 20.05 20.11 0.2M
2024-01-31 20.21 21.25 20.03 21.10 0.1M
2024-01-30 22.50 22.50 21.06 21.08 0.1M
2024-01-29 22.33 22.66 21.69 22.17 0.1M
2024-01-25 21.83 22.28 21.34 22.17 0.0M
2024-01-24 21.33 21.82 20.90 21.42 0.1M
2024-01-23 20.83 21.50 20.51 20.78 0.1M
2024-01-20 20.19 20.84 20.19 20.79 0.0M
2024-01-19 21.17 21.50 20.39 20.60 0.1M
2024-01-18 21.67 21.67 20.34 20.67 0.1M
2024-01-17 20.86 21.95 20.83 21.29 0.1M
2024-01-16 21.48 21.48 20.59 21.48 0.1M
2024-01-15 19.80 20.46 19.67 20.46 0.0M
2024-01-12 20.50 20.83 19.33 19.48 0.2M
2024-01-11 19.93 20.83 19.33 20.25 0.1M
2024-01-10 22.67 22.90 20.35 20.35 1.3M
2024-01-09 23.03 23.98 22.08 22.61 0.9M
2024-01-08 22.84 25.19 21.93 23.99 2.8M
2024-01-05 19.65 22.91 19.32 22.90 1.3M
2024-01-04 16.23 19.09 16.22 19.09 1.1M
2024-01-03 14.59 16.23 14.19 15.91 0.3M
2024-01-02 14.96 14.98 14.34 14.57 0.0M
2024-01-01 14.99 15.39 14.78 14.84 0.1M