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
2025-09-26 19.26 19.64 17.50 17.97 0.5M
2025-09-25 19.80 20.00 19.06 19.26 0.1M
2025-09-24 19.74 19.90 19.45 19.63 0.1M
2025-09-23 19.82 20.25 19.70 19.73 0.1M
2025-09-22 19.81 20.39 19.81 19.96 0.1M
2025-09-19 20.40 20.40 20.02 20.14 0.1M
2025-09-18 20.39 20.39 19.98 20.17 0.1M
2025-09-17 20.25 20.70 20.00 20.06 0.2M
2025-09-16 20.17 20.79 19.92 20.10 0.2M
2025-09-15 20.72 20.97 20.01 20.17 0.3M
2025-09-12 21.35 22.10 20.00 20.31 0.6M
2025-09-11 21.60 21.67 21.06 21.32 0.2M
2025-09-10 21.56 21.98 21.00 21.19 0.4M
2025-09-09 20.07 21.83 19.70 21.14 0.8M
2025-09-08 19.25 20.50 19.25 20.07 0.2M
2025-09-05 19.84 19.84 19.08 19.25 0.3M
2025-09-04 19.89 19.89 19.31 19.60 0.2M
2025-09-03 19.94 19.94 19.47 19.54 0.1M
2025-09-02 19.87 19.99 19.52 19.55 0.1M
2025-09-01 19.57 20.01 19.47 19.54 0.1M
2025-08-29 20.60 20.60 19.50 19.57 0.3M
2025-08-28 20.22 20.79 20.15 20.41 0.0M
2025-08-26 20.96 21.15 20.00 20.21 0.1M
2025-08-25 21.77 22.04 20.80 20.96 0.1M
2025-08-22 21.75 21.75 20.98 21.20 0.1M
2025-08-21 20.39 21.88 20.10 21.45 0.5M
2025-08-20 20.27 20.29 19.89 20.05 0.1M
2025-08-19 20.48 20.48 19.65 19.87 0.2M
2025-08-18 20.13 20.50 20.05 20.08 0.1M
2025-08-14 20.00 20.29 20.00 20.05 0.1M
2025-08-13 20.06 20.75 19.92 20.00 0.1M
2025-08-12 20.61 20.74 20.05 20.19 0.2M
2025-08-11 20.61 20.96 20.35 20.60 0.1M
2025-08-08 21.40 21.55 20.61 20.82 0.1M
2025-08-07 21.90 21.90 20.94 21.03 0.1M
2025-08-06 21.60 22.00 20.60 21.47 0.2M
2025-08-05 21.86 21.86 21.10 21.13 0.2M
2025-08-04 21.19 21.55 21.10 21.28 0.1M
2025-08-01 21.60 22.11 21.28 21.51 0.1M
2025-07-31 21.50 22.34 20.93 21.37 0.2M
2025-07-30 21.61 22.89 21.28 21.59 0.1M
2025-07-29 22.98 23.00 21.00 21.48 0.5M
2025-07-28 21.95 22.39 21.41 21.87 0.2M
2025-07-25 22.01 22.14 21.05 21.58 0.2M
2025-07-24 21.68 22.50 21.03 22.01 0.2M
2025-07-23 21.20 21.60 20.73 21.41 0.2M
2025-07-22 20.80 21.80 20.10 20.99 0.3M
2025-07-21 21.75 22.18 20.75 21.08 0.4M
2025-07-18 22.40 22.51 21.41 21.75 0.2M
2025-07-17 22.35 22.70 21.90 22.08 0.1M
2025-07-16 22.85 23.00 22.01 22.20 0.1M
2025-07-15 22.81 23.50 22.40 22.58 0.2M
2025-07-14 22.70 23.58 22.50 22.99 0.3M
2025-07-11 23.06 23.73 22.50 23.04 0.2M
2025-07-10 22.80 23.71 22.80 23.42 0.2M
2025-07-09 23.37 23.54 22.71 22.87 0.1M
2025-07-08 23.45 24.95 22.50 23.19 0.2M
2025-07-07 23.61 24.25 23.06 23.33 0.2M
2025-07-04 23.92 24.47 23.60 23.87 0.1M
2025-07-03 24.55 25.69 23.75 23.91 0.2M
2025-07-02 25.40 26.60 24.40 24.69 0.4M
2025-07-01 25.65 25.93 24.64 25.03 0.7M
2025-06-30 22.99 26.12 22.98 25.40 2.8M
2025-06-27 20.40 23.64 19.99 22.71 2.2M
2025-06-26 20.70 20.75 19.77 20.05 0.4M
2025-06-25 20.02 21.90 19.90 20.92 0.7M
2025-06-24 20.06 20.76 19.70 19.93 0.3M
2025-06-23 20.10 20.45 20.00 20.06 0.1M
2025-06-20 19.20 21.00 19.20 20.55 0.4M
2025-06-19 20.26 20.31 19.33 19.46 0.1M
2025-06-18 21.00 21.19 19.90 20.04 0.3M
2025-06-17 20.90 21.09 20.22 20.67 0.1M
2025-06-16 21.55 23.00 20.41 20.74 0.3M
2025-06-13 21.11 21.83 20.73 21.19 0.2M
2025-06-12 21.31 22.40 21.12 21.35 0.3M
2025-06-11 21.70 22.48 20.86 21.44 0.4M
2025-06-10 21.70 21.74 21.08 21.51 0.2M
2025-06-09 20.70 22.31 20.55 21.41 0.6M
2025-06-06 20.15 20.88 19.89 20.39 0.3M
2025-06-05 19.85 20.44 19.59 19.89 0.1M
2025-06-04 20.55 20.59 19.94 19.99 0.1M
2025-06-03 20.66 20.99 20.11 20.29 0.2M
2025-06-02 20.60 21.31 20.34 20.66 0.1M
2025-05-30 20.50 20.74 20.25 20.60 0.0M
2025-05-29 20.44 20.78 20.02 20.26 0.2M
2025-05-28 20.40 20.68 19.91 20.18 0.3M
2025-05-27 21.38 21.38 19.91 20.16 0.3M
2025-05-26 21.32 21.90 20.95 21.06 0.1M
2025-05-23 21.03 21.99 21.01 21.32 0.2M
2025-05-22 21.84 21.88 20.50 20.98 0.2M
2025-05-21 21.73 22.09 21.30 21.50 0.1M
2025-05-20 22.89 22.89 21.71 21.79 0.2M
2025-05-19 22.00 22.96 21.99 22.36 0.1M
2025-05-16 21.64 22.22 21.27 21.90 0.1M
2025-05-15 21.80 22.29 21.00 21.52 0.2M
2025-05-14 21.38 22.51 21.25 21.76 0.3M
2025-05-13 21.00 22.00 20.52 21.09 0.5M
2025-05-12 21.30 21.79 20.61 21.00 0.4M
2025-05-09 20.99 20.99 19.80 19.99 0.1M
2025-05-08 21.79 22.09 20.20 20.77 0.1M
2025-05-07 21.04 21.91 21.04 21.36 0.1M
2025-05-06 23.00 23.39 21.70 21.81 0.1M
2025-05-05 22.57 23.00 21.98 22.57 0.1M
2025-05-02 22.83 22.83 21.61 22.24 0.3M
2025-04-30 23.31 23.31 22.20 22.39 0.1M
2025-04-29 23.00 23.49 22.81 23.00 0.2M
2025-04-28 23.00 23.55 22.61 22.87 0.2M
2025-04-25 24.12 24.63 22.49 23.14 0.3M
2025-04-24 25.01 25.50 24.22 24.35 0.2M
2025-04-23 25.40 25.64 24.61 24.92 0.1M
2025-04-22 26.50 26.50 24.76 24.93 0.4M
2025-04-21 26.60 27.93 25.61 26.08 0.4M
2025-04-17 23.69 26.48 23.69 26.48 0.3M
2025-04-16 26.35 26.35 23.50 24.08 0.3M
2025-04-15 26.00 26.85 25.51 25.82 0.4M
2025-04-11 24.70 26.05 24.28 25.55 1.6M
2025-04-09 22.63 24.40 21.65 23.69 0.2M
2025-04-08 22.40 22.40 20.87 22.19 0.2M
2025-04-07 20.20 21.38 20.00 20.99 0.2M
2025-04-04 23.10 23.44 21.52 21.90 0.3M
2025-04-03 21.46 22.33 21.25 22.33 0.1M
2025-04-02 21.50 21.87 20.98 21.27 0.2M
2025-04-01 22.45 22.95 21.12 21.49 0.4M
2025-03-28 21.22 22.62 21.16 21.91 0.7M
2025-03-27 20.82 22.60 20.60 21.55 1.0M
2025-03-26 21.30 21.79 19.72 21.54 1.5M
2025-03-25 20.76 20.76 20.22 20.76 0.5M
2025-03-24 19.30 19.78 19.29 19.78 0.3M
2025-03-21 19.39 19.53 18.70 18.84 0.4M
2025-03-20 19.00 19.90 18.41 18.99 1.1M
2025-03-19 19.40 19.74 18.75 18.96 0.6M
2025-03-18 19.70 19.70 18.60 18.80 0.8M
2025-03-17 20.25 20.25 18.85 19.00 1.0M
2025-03-13 19.86 20.49 19.45 19.81 0.9M
2025-03-12 21.30 21.71 20.39 20.48 0.7M
2025-03-11 22.85 22.85 21.47 21.47 0.4M
2025-03-10 24.40 24.70 22.60 22.60 0.4M
2025-03-07 22.73 23.80 22.72 23.79 0.4M
2025-03-06 22.58 23.10 22.25 22.73 0.3M
2025-03-05 20.99 22.03 20.99 22.00 0.2M
2025-03-04 19.46 21.30 19.46 20.99 0.5M
2025-03-03 21.36 21.70 20.29 20.29 0.2M
2025-02-28 20.85 21.48 20.66 21.36 0.4M
2025-02-27 22.80 23.01 21.75 21.75 0.2M
2025-02-25 24.29 24.62 22.51 22.90 0.5M
2025-02-24 22.93 23.45 21.71 23.45 0.4M
2025-02-21 21.60 22.41 20.40 22.34 0.3M
2025-02-20 20.50 21.39 19.60 21.35 0.8M
2025-02-19 20.38 22.01 20.38 20.38 0.6M
2025-02-18 22.30 22.30 21.46 21.46 0.3M
2025-02-17 23.39 23.39 22.59 22.59 0.3M
2025-02-14 25.00 25.11 23.78 23.78 0.2M
2025-02-13 25.31 26.40 25.04 25.04 0.2M
2025-02-12 27.75 27.90 26.36 26.36 0.1M
2025-02-11 29.06 29.20 27.74 27.75 0.1M
2025-02-10 31.40 31.70 29.20 29.20 0.1M
2025-02-07 29.49 30.85 28.54 30.74 0.1M
2025-02-06 30.58 30.59 29.38 29.39 0.1M
2025-02-05 30.90 30.93 29.51 30.93 0.4M
2025-02-04 28.06 29.46 27.50 29.46 0.1M
2025-02-03 28.81 30.00 28.06 28.06 0.2M
2025-02-01 30.80 30.80 28.19 29.54 0.0M
2025-01-31 31.44 31.44 28.80 29.68 0.2M
2025-01-30 31.10 31.10 29.36 29.96 0.0M
2025-01-29 29.70 30.50 28.32 30.17 0.1M
2025-01-28 29.76 31.75 29.70 29.70 0.1M
2025-01-27 32.92 32.92 31.27 31.27 0.0M
2025-01-24 34.25 34.25 32.92 32.92 0.1M
2025-01-23 33.96 33.96 33.60 33.60 0.1M
2025-01-22 32.65 33.30 32.64 33.30 0.1M
2025-01-21 33.98 33.98 32.65 32.65 0.2M
2025-01-20 32.67 33.32 32.67 33.32 0.5M
2025-01-17 32.03 32.67 31.79 32.67 0.1M
2025-01-16 32.03 32.03 32.03 32.03 0.1M
2025-01-15 31.41 31.70 31.41 31.41 0.0M
2025-01-14 31.58 32.50 31.58 32.00 0.0M
2025-01-13 32.23 33.00 32.23 32.23 0.2M
2025-01-10 31.97 32.89 31.97 32.89 0.1M
2025-01-09 33.76 33.76 32.43 32.43 0.2M
2025-01-08 32.40 33.10 32.40 33.10 0.6M
2025-01-07 33.16 33.16 33.07 33.07 1.6M
2025-01-06 34.85 34.85 33.75 33.75 0.4M
2025-01-03 33.50 34.17 33.50 34.17 0.2M
2025-01-02 33.51 33.51 33.50 33.50 0.2M
2025-01-01 32.82 33.50 32.82 33.50 0.3M