Alliance Integrated Metaliks

ALLI
🏛️ india →
1.95
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
2022-12-30 13.87 13.98 13.00 13.18 0.1M
2022-12-29 13.47 13.72 12.87 13.47 0.0M
2022-12-28 13.47 13.47 12.83 13.47 5.5M
2022-12-27 12.68 13.23 12.67 12.83 0.3M
2022-12-26 12.68 13.22 12.65 12.67 1.0M
2022-12-23 13.73 14.00 13.30 13.30 0.5M
2022-12-22 14.15 14.63 13.72 14.00 1.3M
2022-12-21 14.77 14.77 14.20 14.43 0.4M
2022-12-20 14.68 14.68 13.78 14.17 0.0M
2022-12-19 14.38 14.77 14.08 14.15 0.1M
2022-12-16 14.50 14.92 14.02 14.10 0.0M
2022-12-15 15.20 15.20 14.37 14.62 0.0M
2022-12-14 14.57 15.63 14.57 14.77 0.1M
2022-12-13 15.07 15.33 14.70 15.32 0.8M
2022-12-12 14.92 15.00 14.38 14.68 0.0M
2022-12-09 15.28 15.33 14.68 14.92 1.0M
2022-12-08 15.50 15.50 14.67 14.98 0.0M
2022-12-07 15.50 15.50 15.00 15.13 0.0M
2022-12-06 14.82 15.50 14.23 15.42 1.6M
2022-12-05 14.43 14.87 13.67 14.83 0.4M
2022-12-02 13.83 14.48 13.83 14.17 0.0M
2022-12-01 14.32 14.75 13.73 14.28 0.3M
2022-11-30 13.87 14.62 13.48 14.18 0.2M
2022-11-29 14.18 14.67 13.77 13.97 0.1M
2022-11-28 14.87 14.87 14.12 14.47 0.0M
2022-11-25 14.90 14.90 14.40 14.83 0.0M
2022-11-24 14.83 15.08 14.38 14.90 1.0M
2022-11-23 14.63 14.75 14.35 14.67 0.8M
2022-11-22 14.25 14.67 14.23 14.63 2.5M
2022-11-21 14.02 14.48 13.50 13.98 0.1M
2022-11-18 13.62 14.08 12.83 14.05 0.9M
2022-11-17 13.97 13.97 13.30 13.42 0.1M
2022-11-16 14.58 14.58 13.50 13.98 0.0M
2022-11-15 13.92 14.48 13.92 14.07 0.0M
2022-11-14 14.53 14.67 14.02 14.20 0.1M
2022-11-11 14.27 14.97 13.97 14.52 0.1M
2022-11-10 15.37 15.37 14.42 14.55 0.0M
2022-11-09 14.37 15.50 14.37 14.92 0.2M
2022-11-07 15.45 15.50 14.87 15.00 0.1M
2022-11-04 14.47 15.48 14.17 15.48 0.4M
2022-11-03 14.92 15.33 14.33 14.75 0.1M
2022-11-02 15.00 15.42 14.90 14.92 0.0M
2022-11-01 15.48 15.55 15.00 15.02 0.1M
2022-10-31 15.82 15.82 14.50 15.58 0.7M
2022-10-28 15.60 15.83 14.75 15.18 0.1M
2022-10-27 15.32 15.67 14.67 15.10 0.2M
2022-10-25 14.78 15.48 14.77 15.18 0.3M
2022-10-24 15.83 15.83 15.02 15.53 0.0M
2022-10-21 14.83 15.83 14.83 15.52 0.8M
2022-10-20 15.65 15.67 15.07 15.43 0.1M
2022-10-19 15.10 15.97 15.00 15.50 0.2M
2022-10-18 14.70 15.40 14.17 15.40 0.6M
2022-10-17 15.00 15.50 14.48 14.67 0.1M
2022-10-14 15.93 16.22 14.78 15.23 0.3M
2022-10-13 15.82 16.22 15.33 15.47 0.1M
2022-10-12 16.42 16.42 15.50 16.07 0.1M
2022-10-11 16.97 16.97 16.07 16.20 0.1M
2022-10-10 16.58 17.00 15.53 16.85 0.3M
2022-10-07 15.97 16.38 14.88 16.30 0.3M
2022-10-06 15.32 15.75 14.53 15.67 1.6M
2022-10-04 14.35 15.25 14.00 15.00 0.2M
2022-10-03 15.95 15.95 14.57 14.63 0.1M
2022-09-30 14.92 15.40 14.22 15.30 0.1M
2022-09-29 13.85 15.23 13.85 14.73 0.1M
2022-09-28 14.52 15.15 14.52 14.52 0.6M
2022-09-27 15.27 15.33 15.27 15.27 0.3M
2022-09-26 17.17 17.17 16.07 16.07 0.1M
2022-09-23 16.40 16.93 16.40 16.90 0.7M
2022-09-22 16.38 16.47 14.92 16.40 0.7M
2022-09-21 16.47 16.92 15.38 15.70 0.4M
2022-09-20 15.97 16.18 15.43 16.18 1.6M
2022-09-19 14.98 15.42 13.95 15.42 2.4M
2022-09-16 14.83 15.00 14.00 14.68 0.5M
2022-09-15 14.33 14.38 13.67 14.37 0.3M
2022-09-14 14.00 14.17 13.67 13.70 0.2M
2022-09-13 13.67 14.03 13.58 13.98 0.4M
2022-09-12 13.35 13.63 13.02 13.57 0.8M
2022-09-09 12.78 13.32 12.67 13.08 0.3M
2022-09-08 12.20 12.77 12.00 12.77 1.4M
2022-09-07 11.83 12.32 11.30 12.17 0.3M
2022-09-06 12.33 12.33 11.67 11.85 0.4M
2022-09-05 12.27 12.48 11.78 12.25 0.5M
2022-09-02 12.15 12.28 11.23 12.08 1.1M
2022-09-01 11.82 12.00 11.47 11.82 0.9M
2022-08-30 12.68 12.77 11.72 12.07 0.9M
2022-08-29 11.93 12.22 11.08 12.17 1.2M
2022-08-26 11.93 11.97 11.38 11.65 0.3M
2022-08-25 11.00 11.62 10.57 11.57 0.7M
2022-08-24 10.95 11.33 10.62 11.07 4.2M
2022-08-23 10.40 10.93 10.00 10.92 7.6M
2022-08-22 10.42 10.42 9.67 10.42 1.7M
2022-08-19 9.55 9.93 9.47 9.93 0.4M
2022-08-18 9.00 9.47 8.57 9.47 1.4M
2022-08-17 9.02 9.02 9.02 9.02 0.0M
2022-08-16 9.95 9.95 9.48 9.48 0.2M
2022-08-12 10.68 10.70 9.95 9.97 0.5M
2022-08-11 10.65 10.80 9.80 10.47 2.4M
2022-08-10 10.48 10.48 9.53 10.30 2.6M
2022-08-08 9.53 9.53 9.43 9.53 1.0M
2022-08-05 7.73 8.67 7.73 8.67 0.3M
2022-08-04 8.18 8.18 7.58 7.88 0.1M
2022-08-03 7.78 7.80 7.38 7.80 0.1M
2022-08-02 7.00 7.43 6.73 7.43 0.2M
2022-08-01 7.33 7.38 7.07 7.08 0.1M
2022-07-29 7.75 7.75 7.28 7.43 0.0M
2022-07-28 8.28 8.28 7.60 7.63 0.4M
2022-07-27 7.92 8.00 7.30 7.98 0.4M
2022-07-26 8.22 8.22 7.68 7.68 0.1M
2022-07-25 8.65 8.65 8.07 8.08 0.1M
2022-07-22 8.33 8.50 8.00 8.48 2.6M
2022-07-21 8.57 8.57 8.08 8.23 0.1M
2022-07-20 8.65 8.65 8.08 8.50 1.0M
2022-07-19 7.68 8.45 7.65 8.42 0.2M
2022-07-18 8.47 8.47 7.90 8.05 0.1M
2022-07-15 8.18 8.33 7.60 8.30 0.2M
2022-07-14 8.10 8.10 7.55 8.00 0.1M
2022-07-13 8.47 8.47 7.92 7.93 0.0M
2022-07-12 8.62 8.62 7.92 8.33 1.5M
2022-07-11 8.98 8.98 8.23 8.33 0.0M
2022-07-08 8.37 8.67 7.95 8.65 0.5M
2022-07-07 8.67 8.67 8.08 8.37 0.2M
2022-07-06 8.45 8.70 7.90 8.48 0.1M
2022-07-05 8.90 8.90 8.28 8.30 0.0M
2022-07-04 9.27 9.27 8.40 8.72 0.0M
2022-07-01 8.78 8.85 8.02 8.83 2.7M
2022-06-30 8.87 8.87 8.43 8.43 0.0M
2022-06-29 9.32 9.32 8.87 8.87 0.1M
2022-06-28 9.33 9.33 9.08 9.32 0.1M
2022-06-27 8.90 8.90 8.75 8.90 0.1M
2022-06-24 7.70 8.48 7.68 8.48 0.1M
2022-06-23 8.08 8.08 8.08 8.08 0.0M
2022-06-22 8.73 8.73 8.50 8.50 0.0M
2022-06-21 9.00 9.50 8.73 8.93 0.1M
2022-06-20 9.18 9.80 9.18 9.18 0.1M
2022-06-17 10.13 10.33 9.60 9.67 0.0M
2022-06-16 10.73 10.97 10.00 10.10 0.1M
2022-06-15 10.63 11.18 10.35 10.52 0.0M
2022-06-14 11.50 11.50 10.77 10.85 0.0M
2022-06-13 10.82 11.67 10.82 11.27 0.1M
2022-06-10 10.97 11.47 10.50 11.30 0.1M
2022-06-09 10.75 11.05 10.02 10.97 0.4M
2022-06-08 9.97 10.67 9.97 10.53 0.1M
2022-06-07 10.72 10.72 10.22 10.48 0.1M
2022-06-06 10.17 10.22 10.00 10.22 0.2M
2022-06-03 9.58 9.98 9.33 9.73 0.0M
2022-06-02 10.32 10.32 9.55 9.57 0.0M
2022-06-01 10.55 11.00 10.03 10.05 0.0M
2022-05-31 10.55 10.67 9.82 10.55 0.2M
2022-05-30 9.95 10.60 9.95 10.33 0.0M
2022-05-27 10.82 10.82 9.85 10.43 0.1M
2022-05-26 10.00 10.40 9.50 10.33 0.2M
2022-05-25 10.50 10.65 9.67 10.00 0.0M
2022-05-24 9.37 10.32 9.37 10.17 0.1M
2022-05-23 10.00 10.67 9.85 9.85 0.1M
2022-05-20 10.92 10.92 10.08 10.37 0.0M
2022-05-19 10.63 10.95 10.27 10.55 0.1M
2022-05-18 10.43 11.30 10.23 10.80 0.2M
2022-05-17 10.98 11.12 10.57 10.77 0.1M
2022-05-16 10.73 11.20 10.15 11.12 0.3M
2022-05-13 10.13 10.97 10.13 10.68 0.5M
2022-05-12 10.65 10.98 10.65 10.65 0.0M
2022-05-11 10.33 11.33 10.33 11.20 2.7M
2022-05-10 11.67 11.67 10.87 10.87 0.1M
2022-05-09 11.45 11.45 11.12 11.43 0.5M
2022-05-06 10.92 10.92 9.88 10.92 0.5M
2022-05-05 10.40 10.40 10.40 10.40 0.1M
2022-05-04 9.05 9.98 9.05 9.92 0.6M
2022-05-02 9.52 9.82 9.52 9.52 0.4M
2022-04-29 10.02 10.35 10.02 10.02 2.5M
2022-04-28 10.53 10.53 10.53 10.53 0.6M
2022-04-27 11.08 11.08 11.08 11.08 0.1M
2022-04-26 11.68 12.00 11.65 11.65 0.5M
2022-04-25 12.60 12.60 12.03 12.25 1.3M
2022-04-22 11.87 12.00 11.43 12.00 0.7M
2022-04-21 11.40 11.50 10.43 11.43 1.0M
2022-04-20 10.50 11.00 10.33 10.97 0.8M
2022-04-19 9.58 10.57 9.58 10.48 1.7M
2022-04-18 10.33 10.33 9.37 10.08 1.2M
2022-04-13 9.85 9.85 9.83 9.85 3.2M
2022-04-12 9.38 9.38 9.38 9.38 0.8M
2022-04-11 8.95 8.95 8.95 8.95 2.1M
2022-04-08 8.53 8.53 8.10 8.53 1.8M
2022-04-07 7.97 8.13 7.42 8.13 0.5M
2022-04-06 7.75 7.75 7.02 7.75 0.7M
2022-04-05 7.38 7.38 7.03 7.38 0.6M
2022-04-04 7.03 7.03 7.02 7.03 0.2M
2022-04-01 6.67 6.70 6.58 6.70 0.3M
2022-03-31 6.38 6.38 5.78 6.38 1.9M
2022-03-30 5.83 6.08 5.83 6.08 0.1M
2022-03-29 5.80 5.80 5.80 5.80 0.1M
2022-03-28 5.42 5.53 5.40 5.53 0.3M
2022-03-25 5.25 5.28 5.02 5.28 2.2M
2022-03-24 5.03 5.03 4.90 5.03 1.9M
2022-03-23 4.58 4.80 4.53 4.80 0.7M
2022-03-22 4.53 4.58 4.18 4.58 1.2M
2022-03-21 3.97 4.37 3.97 4.37 7.4M
2022-03-17 3.90 4.27 3.90 4.17 1.8M
2022-03-16 4.12 4.12 3.75 4.10 1.1M
2022-03-15 3.90 3.93 3.77 3.93 0.5M
2022-03-14 3.73 3.80 3.67 3.74 1.7M
2022-03-11 3.63 3.66 3.33 3.62 1.0M
2022-03-10 3.57 3.57 3.40 3.49 0.8M
2022-03-09 3.38 3.40 3.18 3.40 2.5M
2022-03-08 3.24 3.24 2.97 3.24 3.2M
2022-03-07 2.80 3.09 2.80 3.09 0.4M
2022-03-04 2.94 2.94 2.87 2.94 0.5M
2022-03-03 2.80 2.80 2.67 2.80 0.4M
2022-03-02 2.54 2.67 2.54 2.67 0.9M
2022-02-28 2.44 2.57 2.32 2.54 1.6M
2022-02-25 2.21 2.44 2.21 2.44 0.8M
2022-02-24 2.33 2.33 2.33 2.33 0.0M
2022-02-23 2.45 2.45 2.45 2.45 0.0M
2022-02-22 2.58 2.58 2.58 2.58 0.0M
2022-02-21 2.85 2.85 2.71 2.71 0.0M
2022-02-18 2.94 2.95 2.67 2.86 0.3M
2022-02-17 2.81 2.81 2.54 2.81 0.4M
2022-02-16 2.69 2.69 2.44 2.67 2.0M
2022-02-15 2.59 2.59 2.50 2.56 0.1M
2022-02-14 2.47 2.47 2.27 2.47 0.2M
2022-02-11 2.35 2.35 2.33 2.35 0.2M
2022-02-10 2.24 2.24 2.07 2.24 0.2M
2022-02-09 2.21 2.21 2.00 2.13 0.7M
2022-02-08 2.10 2.10 2.10 2.10 5.3M
2022-02-07 2.00 2.00 2.00 2.00 0.1M
2022-02-04 1.91 1.91 1.91 1.91 0.0M
2022-02-03 1.82 1.82 1.82 1.82 0.0M
2022-02-02 1.68 1.73 1.57 1.73 1.4M
2022-02-01 1.55 1.70 1.55 1.65 0.2M
2022-01-31 1.79 1.79 1.62 1.63 0.4M
2022-01-28 1.71 1.71 1.71 1.71 0.1M
2022-01-27 1.63 1.63 1.63 1.63 0.7M
2022-01-25 1.55 1.55 1.55 1.55 1.7M
2022-01-24 1.48 1.48 1.48 1.48 1.5M
2022-01-21 1.41 1.41 1.34 1.41 0.1M
2022-01-20 1.34 1.34 1.22 1.34 0.1M
2022-01-19 1.30 1.30 1.28 1.28 0.0M
2022-01-18 1.43 1.46 1.33 1.35 0.1M
2022-01-17 1.32 1.46 1.32 1.40 0.5M
2022-01-14 1.39 1.39 1.39 1.39 0.1M
2022-01-13 1.32 1.32 1.30 1.32 0.0M
2022-01-12 1.20 1.26 1.20 1.26 0.3M
2022-01-10 1.20 1.20 1.20 1.20 0.0M
2022-01-07 1.15 1.15 1.15 1.15 0.0M
2022-01-06 1.09 1.09 1.09 1.09 0.0M
2022-01-05 1.04 1.04 1.04 1.04 0.2M
2022-01-04 0.99 0.99 0.99 0.99 0.9M
2022-01-03 0.95 0.95 0.95 0.95 0.0M