ALLSEC.NS Historical Prices | ALLSEC TECHNOLOGIES LTD Stock

BSE

0.12% NSE

0.15%

Allsec Technologies Ltd. (ALLSEC.NS)

-NSE

51.00 0.00(0.00%) 28 Feb 3:27PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	43.05	43.05	43.05	43.05	200	43.05
17 Jun, 2013	45.30	45.30	45.30	45.30	0	45.30
14 Jun, 2013	47.50	47.50	47.50	47.50	0	47.50
13 Jun, 2013	47.50	47.50	47.50	47.50	0	47.50
12 Jun, 2013	47.50	47.50	47.50	47.50	0	47.50
11 Jun, 2013	47.50	47.50	47.50	47.50	0	47.50
10 Jun, 2013	47.50	47.50	47.50	47.50	0	47.50
7 Jun, 2013	47.50	47.50	47.50	47.50	0	47.50
6 Jun, 2013	47.50	47.50	47.50	47.50	0	47.50
5 Jun, 2013	47.50	47.50	47.50	47.50	0	47.50
4 Jun, 2013	47.50	47.50	47.50	47.50	0	47.50
3 Jun, 2013	47.50	47.50	47.50	47.50	0	47.50
31 May, 2013	47.50	47.50	47.50	47.50	0	47.50
30 May, 2013	47.50	47.50	47.50	47.50	0	47.50
29 May, 2013	47.50	47.50	47.50	47.50	0	47.50
28 May, 2013	47.50	47.50	47.50	47.50	0	47.50
27 May, 2013	47.50	47.50	47.50	47.50	0	47.50
24 May, 2013	47.50	47.50	47.50	47.50	0	47.50
23 May, 2013	47.50	47.50	47.50	47.50	0	47.50
22 May, 2013	47.50	47.50	47.50	47.50	0	47.50
21 May, 2013	47.50	47.50	47.50	47.50	0	47.50
20 May, 2013	47.50	47.50	47.50	47.50	0	47.50
17 May, 2013	47.50	47.50	47.50	47.50	0	47.50
16 May, 2013	47.50	47.50	47.50	47.50	0	47.50
15 May, 2013	47.50	47.50	47.50	47.50	0	47.50
14 May, 2013	47.50	47.50	47.50	47.50	0	47.50
13 May, 2013	47.50	47.50	47.50	47.50	0	47.50
10 May, 2013	47.50	47.50	47.50	47.50	0	47.50
9 May, 2013	47.50	47.50	47.50	47.50	0	47.50
8 May, 2013	47.50	47.50	47.50	47.50	0	47.50
7 May, 2013	47.50	47.50	47.50	47.50	0	47.50
6 May, 2013	47.50	47.50	47.50	47.50	0	47.50
3 May, 2013	47.50	47.50	47.50	47.50	0	47.50
2 May, 2013	47.50	47.50	47.50	47.50	0	47.50
1 May, 2013	47.50	47.50	47.50	47.50	0	47.50
30 Apr, 2013	47.50	47.50	47.50	47.50	500	47.50
29 Apr, 2013	49.80	49.80	49.80	49.80	0	49.80
26 Apr, 2013	49.80	49.80	49.80	49.80	0	49.80
25 Apr, 2013	49.80	49.80	49.80	49.80	0	49.80
24 Apr, 2013	49.80	49.80	49.80	49.80	0	49.80
23 Apr, 2013	49.80	51.75	49.80	49.80	3,000	49.80
22 Apr, 2013	51.75	51.75	51.50	51.75	1,500	51.75
19 Apr, 2013	49.75	49.75	49.75	49.75	0	49.75
18 Apr, 2013	49.75	49.75	49.75	49.75	0	49.75
17 Apr, 2013	49.75	49.75	49.75	49.75	0	49.75
16 Apr, 2013	49.75	49.75	49.75	49.75	0	49.75
15 Apr, 2013	49.75	49.75	49.75	49.75	0	49.75
12 Apr, 2013	55.10	55.10	55.10	55.10	0	55.10
11 Apr, 2013	55.10	55.10	55.10	55.10	0	55.10
10 Apr, 2013	55.10	55.10	55.10	55.10	0	55.10
9 Apr, 2013	55.10	55.10	55.10	55.10	0	55.10
8 Apr, 2013	55.10	55.10	55.10	55.10	0	55.10
5 Apr, 2013	53.30	55.20	53.00	55.10	500	55.10
4 Apr, 2013	50.80	52.60	50.80	52.60	100	52.60
3 Apr, 2013	49.10	51.20	49.10	50.10	1,000	50.10
2 Apr, 2013	46.00	49.35	46.00	48.80	600	48.80
1 Apr, 2013	47.00	47.55	47.00	47.00	3,800	47.00
29 Mar, 2013	47.55	47.55	47.55	47.55	0	47.55
28 Mar, 2013	47.20	47.55	45.85	47.55	600	47.55
27 Mar, 2013	47.25	47.25	47.25	47.25	0	47.25
26 Mar, 2013	45.10	47.55	45.00	47.25	2,400	47.25
25 Mar, 2013	47.00	47.55	46.00	46.50	2,100	46.50
22 Mar, 2013	47.00	47.00	45.15	46.50	3,600	46.50
21 Mar, 2013	45.00	47.15	43.00	45.10	1,800	45.10
20 Mar, 2013	46.55	46.60	45.00	45.05	1,900	45.05
19 Mar, 2013	47.50	47.50	45.10	45.10	300	45.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ALLSEC.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Allsec Technologies Ltd. (ALLSEC.NS)