Alacrity Securities

ALCR
🏛️ india →
58.64
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 62.01 62.01 57.75 58.64 0.0M
2025-09-25 60.01 61.69 59.02 60.80 0.0M
2025-09-24 62.80 63.00 59.20 59.90 0.1M
2025-09-23 59.51 62.00 58.00 61.92 0.3M
2025-09-19 62.64 62.69 60.05 60.83 0.1M
2025-09-18 63.59 63.59 60.01 60.86 0.0M
2025-09-17 62.92 63.00 60.27 62.28 0.0M
2025-09-16 62.50 63.40 60.01 60.63 0.0M
2025-09-15 58.80 63.00 58.16 61.41 0.1M
2025-09-12 60.40 62.23 56.00 58.07 0.3M
2025-09-11 60.90 60.90 55.56 56.58 0.0M
2025-09-10 60.00 60.14 57.12 57.70 0.0M
2025-09-09 59.60 61.20 57.10 59.22 0.0M
2025-09-08 57.96 62.00 54.63 59.39 0.0M
2025-09-05 57.99 58.00 53.00 57.62 0.0M
2025-09-04 60.37 62.40 54.30 55.47 0.0M
2025-09-03 59.00 61.70 54.10 57.16 0.0M
2025-09-02 62.69 62.69 58.00 58.36 0.0M
2025-09-01 60.79 62.40 59.00 60.86 0.0M
2025-08-29 59.40 60.96 59.40 60.85 0.0M
2025-08-28 60.00 60.89 58.25 58.99 0.0M
2025-08-26 58.22 59.80 56.31 59.34 0.0M
2025-08-25 64.70 68.90 57.27 58.51 0.1M
2025-08-22 65.00 65.00 60.30 62.72 0.0M
2025-08-21 62.50 65.98 60.00 64.00 0.0M
2025-08-20 64.48 64.48 58.07 59.99 0.0M
2025-08-19 65.50 65.50 61.04 61.96 0.0M
2025-08-18 66.95 66.95 61.00 61.93 0.0M
2025-08-14 64.49 64.49 61.00 63.79 0.0M
2025-08-13 64.00 65.90 60.40 61.13 0.0M
2025-08-12 61.00 62.50 60.41 60.66 0.0M
2025-08-11 60.50 66.78 60.20 62.21 0.0M
2025-08-08 67.80 67.80 60.01 60.79 0.0M
2025-08-07 59.01 63.94 56.30 63.01 0.0M
2025-08-06 61.50 61.50 57.55 58.14 0.0M
2025-08-05 62.00 62.50 59.26 59.94 0.0M
2025-08-04 61.99 62.98 60.05 61.75 0.0M
2025-08-01 63.00 63.00 60.04 60.66 0.0M
2025-07-31 58.00 61.42 56.06 61.38 0.0M
2025-07-30 59.00 59.00 56.35 58.50 0.0M
2025-07-29 56.70 58.04 53.64 57.24 0.1M
2025-07-28 58.50 59.82 55.00 55.28 0.0M
2025-07-25 57.95 58.70 54.80 56.99 0.0M
2025-07-24 58.47 58.47 56.00 56.00 0.0M
2025-07-23 58.05 59.76 56.20 56.83 0.0M
2025-07-22 57.99 58.74 55.00 57.85 0.1M
2025-07-21 59.50 60.60 56.26 56.86 0.0M
2025-07-18 60.63 60.63 57.23 58.48 0.0M
2025-07-17 60.95 60.95 57.61 59.77 0.0M
2025-07-16 60.48 60.48 55.99 59.45 0.1M
2025-07-15 58.96 61.20 55.51 58.33 0.1M
2025-07-14 62.99 62.99 57.78 58.38 0.0M
2025-07-11 62.99 63.70 59.00 60.82 0.3M
2025-07-10 58.99 60.74 56.70 60.71 0.0M
2025-07-09 61.76 61.76 56.56 57.85 0.0M
2025-07-08 63.70 63.70 57.93 59.52 0.0M
2025-07-07 65.81 65.81 60.22 60.97 0.0M
2025-07-04 66.33 67.00 63.02 63.37 0.5M
2025-07-03 68.50 68.50 66.20 66.33 0.0M
2025-07-02 68.00 68.00 66.00 67.40 0.0M
2025-07-01 66.75 66.75 64.50 66.26 0.0M
2025-06-30 69.98 69.98 64.60 64.68 0.0M
2025-06-27 66.00 67.75 62.51 66.97 0.0M
2025-06-26 64.80 65.29 61.80 64.53 0.0M
2025-06-25 64.38 65.00 62.00 62.19 0.0M
2025-06-24 63.76 64.89 61.00 62.41 0.0M
2025-06-23 65.50 67.90 62.51 62.51 0.0M
2025-06-20 68.00 68.00 65.00 65.79 0.0M
2025-06-19 68.30 69.35 64.00 65.17 0.0M
2025-06-18 68.90 69.20 64.30 66.10 0.0M
2025-06-17 68.34 70.98 65.00 66.45 0.0M
2025-06-16 66.75 69.99 66.00 68.34 0.0M
2025-06-13 69.68 69.68 66.22 67.45 0.0M
2025-06-12 67.04 69.76 67.04 69.69 0.0M
2025-06-11 64.99 66.44 63.00 66.44 0.0M
2025-06-10 68.94 68.94 63.11 63.28 0.0M
2025-06-09 69.40 69.40 66.27 66.43 0.0M
2025-06-06 74.80 74.80 69.01 69.75 0.0M
2025-06-05 75.00 75.00 69.51 72.29 0.0M
2025-06-04 70.88 72.80 69.49 72.00 0.0M
2025-06-03 71.58 71.59 64.80 69.49 0.0M
2025-06-02 65.50 68.19 61.73 68.19 0.0M
2025-05-30 65.60 65.60 64.95 64.95 0.1M
2025-05-29 66.94 66.94 66.27 66.27 0.0M
2025-05-28 67.67 67.67 67.62 67.62 0.0M
2025-05-27 67.23 69.00 67.23 69.00 0.0M
2025-05-26 70.00 70.00 68.60 68.60 0.0M
2025-05-23 68.60 70.50 68.60 70.00 0.0M
2025-05-22 70.20 70.20 70.00 70.00 0.0M
2025-05-21 72.87 72.87 71.42 71.42 0.0M
2025-05-20 75.80 75.80 72.87 72.87 0.0M
2025-05-19 73.60 74.40 73.50 74.35 0.0M
2025-05-16 74.75 75.00 73.50 75.00 0.0M
2025-05-15 75.95 75.95 75.00 75.00 0.0M
2025-05-14 74.63 74.63 74.48 74.48 0.0M
2025-05-13 76.00 76.00 76.00 76.00 0.0M
2025-05-12 77.01 77.01 77.01 77.01 0.0M
2025-05-09 77.00 77.00 75.50 75.50 0.0M
2025-05-08 77.04 77.04 77.03 77.03 0.0M
2025-05-07 80.20 80.20 78.60 78.60 0.0M
2025-05-06 80.20 80.20 80.20 80.20 0.0M
2025-05-05 82.04 82.04 81.83 81.83 0.0M
2025-05-02 83.27 83.50 83.27 83.50 0.0M
2025-04-30 86.68 87.80 84.96 84.96 0.0M
2025-04-29 86.68 86.68 86.68 86.68 0.0M
2025-04-28 81.68 84.99 81.68 84.99 0.0M
2025-04-25 83.33 83.33 83.33 83.33 0.0M
2025-04-24 82.00 85.03 81.71 85.03 0.0M
2025-04-23 83.37 83.37 83.37 83.37 0.0M
2025-04-22 84.00 87.70 84.00 85.07 0.0M
2025-04-21 78.00 83.91 78.00 83.75 0.1M
2025-04-17 77.97 79.92 72.75 79.92 0.0M
2025-04-16 73.19 76.74 69.61 76.12 0.0M
2025-04-15 76.03 76.03 68.79 73.12 0.0M
2025-04-11 74.00 74.00 70.00 72.41 0.0M
2025-04-09 74.28 74.28 70.00 71.89 0.0M
2025-04-08 73.00 73.00 68.00 70.77 0.0M
2025-04-07 67.00 73.00 66.53 69.65 0.0M
2025-04-04 65.82 71.45 65.69 70.03 0.0M
2025-04-03 70.85 70.85 64.40 68.05 0.0M
2025-04-02 73.35 73.35 67.00 67.78 0.0M
2025-04-01 70.41 70.41 68.00 69.87 0.0M
2025-03-28 64.99 67.90 63.99 67.06 0.0M
2025-03-27 67.00 69.00 64.50 64.99 0.1M
2025-03-26 71.00 71.00 66.51 66.91 0.0M
2025-03-25 72.00 72.45 68.00 69.66 0.0M
2025-03-24 74.85 74.85 69.00 69.18 0.0M
2025-03-21 72.00 74.49 68.50 71.29 0.0M
2025-03-20 71.00 72.99 69.75 71.34 0.0M
2025-03-19 69.12 71.85 68.10 70.96 0.1M
2025-03-18 70.80 71.00 65.07 69.12 0.1M
2025-03-17 70.99 70.99 67.40 68.49 0.0M
2025-03-13 66.12 73.06 66.12 68.38 0.0M
2025-03-12 76.39 76.39 69.20 69.59 0.0M
2025-03-11 67.94 74.00 67.94 72.78 0.0M
2025-03-10 75.27 77.65 71.51 71.51 0.0M
2025-03-07 78.00 78.94 72.55 75.27 0.1M
2025-03-06 80.64 80.64 73.10 76.36 0.0M
2025-03-05 79.90 80.86 73.16 76.82 0.1M
2025-03-04 76.50 80.12 76.50 77.01 0.0M
2025-03-03 81.00 81.00 80.52 80.52 0.0M
2025-02-28 84.75 84.75 84.75 84.75 0.0M
2025-02-27 89.25 93.85 89.20 89.20 0.0M
2025-02-25 99.75 99.75 93.60 93.85 0.1M
2025-02-24 105.30 105.30 98.00 98.50 0.0M
2025-02-21 104.00 108.05 98.10 103.15 0.0M
2025-02-20 100.95 105.95 95.95 102.95 0.0M
2025-02-19 106.55 106.55 97.25 100.95 0.0M
2025-02-18 115.00 115.00 102.25 102.35 0.1M
2025-02-17 126.20 126.20 113.60 113.60 0.0M
2025-02-14 132.00 134.65 116.70 126.20 0.0M
2025-02-13 136.00 136.80 122.55 127.85 0.0M
2025-02-12 137.00 137.00 130.45 132.15 0.0M
2025-02-11 139.30 145.90 134.05 138.90 0.0M
2025-02-10 140.00 142.00 127.05 139.30 0.0M
2025-02-07 144.00 148.00 137.25 138.70 0.0M
2025-02-06 145.00 149.50 136.05 141.55 0.0M
2025-02-05 130.05 138.50 130.05 136.75 0.0M
2025-02-04 143.00 143.00 133.00 133.00 0.0M
2025-02-03 142.50 145.95 137.60 140.00 0.0M
2025-02-01 148.50 149.60 140.45 142.45 0.0M
2025-01-31 145.60 147.35 138.15 142.75 0.0M
2025-01-30 142.95 142.95 138.55 140.40 0.0M
2025-01-29 136.85 140.50 132.00 138.65 0.1M
2025-01-28 139.70 139.70 129.35 133.85 0.0M
2025-01-27 136.25 148.85 135.65 136.15 0.0M
2025-01-24 153.70 153.70 141.45 142.75 0.0M
2025-01-23 153.00 154.40 146.00 148.75 0.1M
2025-01-22 147.95 151.95 143.20 149.10 0.0M
2025-01-21 149.00 151.00 146.05 147.05 0.1M
2025-01-20 156.70 156.70 146.25 147.55 0.0M
2025-01-17 151.15 155.00 146.50 153.90 0.1M
2025-01-16 148.90 151.75 145.20 151.15 0.0M
2025-01-15 144.95 148.00 135.00 144.55 0.1M
2025-01-14 147.00 153.00 139.30 141.40 0.0M
2025-01-13 156.50 156.50 143.35 146.60 0.0M
2025-01-10 146.00 156.30 146.00 150.85 0.0M
2025-01-09 159.95 159.95 147.00 150.15 0.0M
2025-01-08 158.00 160.95 150.10 154.10 0.1M
2025-01-07 161.85 161.85 157.00 157.95 0.0M
2025-01-06 165.00 165.65 150.65 154.85 0.1M
2025-01-03 157.65 157.80 151.95 157.80 0.1M
2025-01-02 143.95 152.45 137.95 150.30 0.4M
2025-01-01 155.00 155.00 144.55 145.20 0.0M