Almondz Global Securities Ltd

ALSL
🏛️ india →
17.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.68 20.79 19.68 20.36 0.1M
2021-12-30 20.17 20.78 18.99 19.77 0.1M
2021-12-29 20.79 20.82 19.86 20.30 0.0M
2021-12-28 21.33 21.33 20.18 20.50 0.1M
2021-12-27 22.17 22.17 20.63 21.13 0.1M
2021-12-24 22.45 22.45 20.59 21.23 0.1M
2021-12-23 19.73 21.07 19.73 20.93 0.2M
2021-12-22 20.07 20.37 19.73 19.99 0.1M
2021-12-21 19.05 21.18 19.05 19.88 0.1M
2021-12-20 20.14 20.63 19.33 19.59 0.1M
2021-12-17 20.67 21.33 19.73 20.59 0.1M
2021-12-16 21.16 21.17 20.17 20.54 0.0M
2021-12-15 19.72 20.98 19.63 20.38 0.1M
2021-12-14 22.28 22.28 20.20 20.39 0.1M
2021-12-13 20.33 21.63 20.01 21.04 0.1M
2021-12-10 21.48 21.48 19.19 20.33 0.3M
2021-12-09 22.50 22.50 20.81 21.07 0.1M
2021-12-08 21.39 22.17 21.02 21.18 0.1M
2021-12-07 21.38 23.08 20.93 21.40 0.3M
2021-12-06 21.06 21.37 20.52 21.37 0.3M
2021-12-03 19.73 20.43 19.26 20.35 0.3M
2021-12-02 19.43 19.68 19.18 19.46 0.1M
2021-12-01 18.84 19.81 18.50 18.75 0.1M
2021-11-30 18.26 19.78 18.26 18.98 0.1M
2021-11-29 20.03 20.03 19.21 19.22 0.1M
2021-11-26 20.17 20.98 19.51 20.22 0.2M
2021-11-25 19.38 20.34 19.38 20.34 0.2M
2021-11-24 19.16 19.38 18.88 19.38 0.2M
2021-11-23 16.71 18.46 16.71 18.46 0.2M
2021-11-22 17.86 18.06 17.58 17.58 0.3M
2021-11-18 19.67 19.67 18.51 18.51 0.1M
2021-11-17 19.93 21.19 19.32 19.48 0.1M
2021-11-16 20.33 21.28 20.33 20.33 0.1M
2021-11-15 20.83 21.50 20.50 20.66 0.2M
2021-11-12 20.98 21.90 20.98 21.56 0.1M
2021-11-11 22.83 22.83 21.67 21.70 0.1M
2021-11-10 23.17 23.33 22.04 22.66 0.2M
2021-11-09 22.50 23.33 22.06 22.32 0.2M
2021-11-08 25.58 25.58 23.15 23.17 0.3M
2021-11-04 24.28 24.38 22.66 24.37 0.1M
2021-11-03 23.16 23.22 22.57 23.22 0.1M
2021-11-02 21.67 22.12 21.67 22.12 0.0M
2021-11-01 21.07 21.07 19.54 21.07 0.1M
2021-10-29 19.76 20.92 19.55 20.07 0.4M
2021-10-28 20.95 21.17 20.50 20.58 0.2M
2021-10-27 21.50 22.33 21.18 21.53 0.3M
2021-10-26 22.37 22.99 22.23 22.23 0.3M
2021-10-25 25.75 25.75 23.39 23.39 0.5M
2021-10-22 23.97 24.73 23.97 24.62 0.3M
2021-10-21 23.47 23.72 22.68 23.56 0.5M
2021-10-20 21.50 22.60 20.53 22.59 0.4M
2021-10-19 23.48 23.50 21.33 21.53 0.6M
2021-10-18 22.33 22.45 21.82 22.45 0.3M
2021-10-14 21.23 21.42 20.15 21.38 0.2M
2021-10-13 19.67 20.41 19.67 20.41 0.3M
2021-10-12 19.21 19.64 18.76 19.44 0.2M
2021-10-11 19.16 19.16 18.37 18.76 0.1M
2021-10-08 18.46 19.17 18.46 18.81 0.1M
2021-10-07 19.22 19.22 18.08 18.46 0.3M
2021-10-06 18.16 18.38 18.00 18.31 0.3M
2021-10-05 17.13 17.51 16.75 17.50 0.2M
2021-10-04 17.33 17.33 16.50 16.68 0.2M
2021-10-01 16.50 17.00 16.34 16.65 0.1M
2021-09-30 17.17 17.17 16.67 16.74 0.1M
2021-09-29 16.67 17.55 16.09 16.93 0.4M
2021-09-28 17.47 17.87 16.67 16.93 0.4M
2021-09-27 16.16 17.02 16.16 17.02 0.4M
2021-09-24 16.12 16.21 15.52 16.21 0.2M
2021-09-23 14.71 15.44 14.09 15.44 0.2M
2021-09-22 14.99 15.16 14.35 14.71 0.2M
2021-09-21 14.19 15.08 14.19 14.78 0.3M
2021-09-20 13.98 14.39 13.74 14.38 0.3M
2021-09-17 13.33 13.74 12.68 13.71 0.3M
2021-09-16 12.99 13.33 12.86 13.09 0.2M
2021-09-15 12.04 12.81 12.04 12.69 0.0M
2021-09-14 12.66 12.79 12.34 12.44 0.0M
2021-09-13 12.51 12.51 12.14 12.44 0.0M
2021-09-09 12.37 12.70 12.18 12.42 0.1M
2021-09-08 12.83 13.33 12.12 12.37 0.1M
2021-09-07 12.01 12.83 12.01 12.73 0.1M
2021-09-06 12.12 12.67 12.12 12.26 0.1M
2021-09-03 13.00 13.00 12.28 12.39 0.1M
2021-09-02 12.98 13.12 12.32 12.84 0.1M
2021-09-01 12.87 12.87 12.25 12.50 0.2M
2021-08-31 12.80 13.17 12.41 12.87 0.1M
2021-08-30 13.11 13.33 12.33 12.80 0.2M
2021-08-27 12.08 12.90 11.98 12.82 0.1M
2021-08-26 12.96 13.32 12.21 12.29 0.2M
2021-08-25 12.33 12.83 11.68 12.79 0.5M
2021-08-24 11.33 12.37 11.33 12.25 0.2M
2021-08-23 11.50 11.89 11.17 11.78 0.1M
2021-08-20 11.99 12.25 11.40 11.53 0.1M
2021-08-18 12.36 12.36 11.87 11.99 0.1M
2021-08-17 12.08 12.17 11.84 12.08 0.2M
2021-08-16 11.69 12.20 11.69 11.92 0.2M
2021-08-13 12.39 12.39 11.42 11.69 0.2M
2021-08-12 11.78 11.81 11.34 11.81 0.3M
2021-08-11 10.48 11.49 10.48 11.25 0.1M
2021-08-10 11.98 11.98 11.03 11.03 0.1M
2021-08-09 12.10 12.12 11.50 11.61 0.1M
2021-08-06 11.33 11.64 11.32 11.64 0.4M
2021-08-05 11.23 11.31 10.67 11.09 0.2M
2021-08-04 10.18 10.78 9.78 10.78 0.2M
2021-08-03 10.99 10.99 10.17 10.27 0.1M
2021-08-02 11.33 11.33 10.58 10.68 0.0M
2021-07-30 11.00 11.42 10.83 10.90 0.1M
2021-07-29 10.03 10.93 10.03 10.93 0.1M
2021-07-28 10.71 10.71 10.05 10.41 0.1M
2021-07-27 10.24 10.60 10.23 10.34 0.0M
2021-07-26 10.67 10.67 10.03 10.24 0.1M
2021-07-23 10.65 10.78 10.14 10.18 0.0M
2021-07-22 10.08 10.58 10.08 10.37 0.0M
2021-07-20 10.42 10.67 9.90 10.08 0.2M
2021-07-19 10.99 10.99 10.23 10.40 0.2M
2021-07-16 11.40 11.40 10.50 10.77 0.1M
2021-07-15 11.67 12.13 11.01 11.01 0.3M
2021-07-14 10.83 11.75 10.75 11.58 0.3M
2021-07-13 12.06 12.06 11.03 11.31 0.1M
2021-07-12 11.87 11.87 11.34 11.53 0.1M
2021-07-09 11.66 11.66 11.22 11.33 0.1M
2021-07-08 11.79 11.79 11.00 11.38 0.2M
2021-07-07 11.65 11.75 10.67 11.32 0.5M
2021-07-06 11.23 11.23 11.23 11.23 0.0M
2021-07-05 10.69 10.69 10.69 10.69 0.1M
2021-07-02 9.91 10.18 9.84 10.18 0.3M
2021-07-01 9.63 9.70 9.35 9.70 0.1M
2021-06-30 8.83 9.24 8.74 9.24 0.2M
2021-06-29 8.78 8.99 8.51 8.81 0.3M
2021-06-28 8.62 8.62 8.21 8.57 0.3M
2021-06-25 8.20 8.32 7.54 8.32 0.3M
2021-06-24 7.83 8.15 7.45 7.93 0.1M
2021-06-23 7.83 7.98 7.47 7.84 0.1M
2021-06-22 7.77 7.77 7.21 7.61 0.1M
2021-06-21 7.45 7.73 7.21 7.58 0.1M
2021-06-18 7.73 7.73 7.19 7.45 0.1M
2021-06-17 7.54 7.73 7.17 7.40 0.1M
2021-06-16 7.38 7.73 7.38 7.54 0.0M
2021-06-15 7.71 7.83 7.55 7.69 0.0M
2021-06-14 7.94 7.94 7.45 7.71 0.2M
2021-06-11 8.00 8.00 7.55 7.69 0.1M
2021-06-10 7.99 7.99 7.44 7.73 0.1M
2021-06-09 8.20 8.48 7.74 7.75 0.4M
2021-06-08 7.86 8.20 7.75 8.14 0.2M
2021-06-07 7.99 8.03 7.67 7.85 0.2M
2021-06-04 7.85 7.85 7.19 7.68 0.3M
2021-06-03 7.54 7.54 7.43 7.53 0.2M
2021-06-02 7.18 7.18 6.92 7.18 0.2M
2021-06-01 6.67 6.84 6.52 6.84 0.2M
2021-05-31 6.43 6.65 6.17 6.52 0.2M
2021-05-28 6.48 6.59 6.19 6.40 0.2M
2021-05-27 6.25 6.28 6.03 6.28 0.1M
2021-05-26 6.33 6.33 5.92 5.99 0.1M
2021-05-25 6.33 6.33 5.82 6.23 0.1M
2021-05-24 5.88 6.18 5.88 6.12 0.1M
2021-05-21 5.81 5.88 5.50 5.88 0.0M
2021-05-20 5.87 6.00 5.57 5.61 0.2M
2021-05-19 6.15 6.15 5.86 5.86 0.2M
2021-05-18 6.63 6.71 6.08 6.16 0.5M
2021-05-17 6.39 6.39 6.39 6.39 0.0M
2021-05-14 6.09 6.09 6.09 6.09 0.1M
2021-05-12 5.54 5.54 5.14 5.54 0.2M
2021-05-11 4.78 5.04 4.43 5.04 0.2M
2021-05-10 4.72 4.72 4.40 4.58 0.0M
2021-05-07 4.55 4.67 4.50 4.53 0.0M
2021-05-06 4.63 4.75 4.48 4.55 0.0M
2021-05-05 4.59 4.78 4.45 4.62 0.0M
2021-05-04 4.45 4.73 4.43 4.67 0.0M
2021-05-03 4.73 4.97 4.48 4.59 0.1M
2021-04-30 4.51 4.93 4.51 4.60 0.0M
2021-04-29 4.94 4.94 4.60 4.72 0.0M
2021-04-28 4.96 4.96 4.33 4.71 0.0M
2021-04-27 4.55 4.55 4.42 4.52 0.0M
2021-04-26 4.46 4.73 4.35 4.40 0.0M
2021-04-23 4.48 4.50 4.46 4.46 0.0M
2021-04-22 4.48 4.77 4.40 4.48 0.0M
2021-04-20 4.25 4.79 4.17 4.48 0.0M
2021-04-19 4.43 4.58 4.29 4.43 0.0M
2021-04-16 4.49 4.62 4.33 4.43 0.0M
2021-04-15 4.48 4.63 4.36 4.48 0.0M
2021-04-13 4.18 4.72 4.18 4.50 0.0M
2021-04-12 4.78 4.78 4.52 4.53 0.0M
2021-04-09 4.88 4.88 4.64 4.78 0.0M
2021-04-08 4.91 4.91 4.52 4.64 0.1M
2021-04-07 4.64 4.67 4.43 4.53 0.1M
2021-04-06 4.71 4.82 4.52 4.54 0.0M
2021-04-05 4.87 4.90 4.67 4.69 0.1M
2021-04-01 4.92 5.03 4.83 4.88 0.0M
2021-03-31 4.85 5.09 4.85 4.97 0.1M
2021-03-30 5.08 5.08 4.67 5.08 0.1M
2021-03-26 4.83 4.97 4.72 4.84 0.0M
2021-03-25 5.08 5.08 4.68 4.83 0.1M
2021-03-24 4.53 4.98 4.53 4.91 0.1M
2021-03-23 4.63 4.76 4.59 4.76 0.0M
2021-03-22 4.51 4.88 4.46 4.53 0.1M
2021-03-19 4.56 4.73 4.55 4.69 0.0M
2021-03-18 4.93 5.00 4.69 4.78 0.1M
2021-03-17 5.37 5.37 4.92 4.93 0.1M
2021-03-16 5.10 5.17 5.08 5.17 0.2M
2021-03-15 4.84 5.00 4.78 4.93 0.0M
2021-03-12 5.00 5.16 4.89 4.94 0.1M
2021-03-10 5.12 5.13 4.88 5.00 0.1M
2021-03-09 4.85 5.00 4.85 4.98 0.1M
2021-03-08 5.13 5.13 4.81 4.88 0.1M
2021-03-05 5.13 5.13 4.83 4.95 0.1M
2021-03-04 4.89 4.94 4.58 4.88 0.1M
2021-03-03 4.63 4.73 4.61 4.71 0.0M
2021-03-02 4.69 4.72 4.55 4.58 0.0M
2021-03-01 4.90 4.90 4.67 4.68 0.1M
2021-02-26 4.68 4.78 4.54 4.70 0.1M
2021-02-25 4.76 4.81 4.58 4.68 0.1M
2021-02-24 4.85 4.85 4.68 4.81 0.0M
2021-02-23 4.58 4.73 4.54 4.63 0.1M
2021-02-22 4.47 4.62 4.38 4.54 0.1M
2021-02-19 4.63 4.63 4.45 4.56 0.1M
2021-02-18 4.73 4.73 4.40 4.53 0.2M
2021-02-17 4.48 4.65 4.40 4.59 0.5M
2021-02-16 4.16 4.23 3.84 4.23 0.2M
2021-02-15 3.82 3.96 3.58 3.85 0.1M
2021-02-12 3.28 3.71 3.28 3.63 0.0M
2021-02-11 3.72 3.72 3.38 3.50 0.1M
2021-02-10 3.60 3.68 3.50 3.60 0.1M
2021-02-09 3.74 3.74 3.52 3.55 0.0M
2021-02-08 3.50 3.63 3.44 3.59 0.1M
2021-02-05 3.43 3.50 3.43 3.48 0.1M
2021-02-04 3.45 3.53 3.36 3.49 0.1M
2021-02-03 3.38 3.45 3.23 3.43 0.1M
2021-02-02 3.33 3.45 3.16 3.29 0.1M
2021-02-01 3.47 3.47 3.23 3.32 0.0M
2021-01-29 3.40 3.41 3.27 3.33 0.0M
2021-01-28 3.33 3.33 3.21 3.30 0.0M
2021-01-27 3.39 3.42 3.27 3.33 0.0M
2021-01-25 3.23 3.43 3.23 3.31 0.1M
2021-01-22 3.29 3.29 3.20 3.29 0.1M
2021-01-21 3.25 3.29 3.08 3.14 0.5M
2021-01-20 3.33 3.33 3.23 3.23 0.4M
2021-01-19 3.40 3.50 3.31 3.38 0.4M
2021-01-18 3.27 3.45 3.27 3.42 0.1M
2021-01-15 3.38 3.44 3.25 3.39 0.1M
2021-01-14 3.38 3.48 3.38 3.38 0.2M
2021-01-13 3.33 3.47 3.30 3.44 0.1M
2021-01-12 3.33 3.48 3.33 3.46 0.1M
2021-01-11 3.33 3.48 3.33 3.37 0.1M
2021-01-08 3.43 3.50 3.38 3.43 0.1M
2021-01-07 3.52 3.52 3.39 3.43 0.0M
2021-01-06 3.48 3.56 3.42 3.43 0.1M
2021-01-05 3.48 3.58 3.35 3.45 0.1M
2021-01-04 3.64 3.64 3.42 3.48 0.2M
2021-01-01 3.58 3.62 3.35 3.55 0.1M