Alliance Integrated Metaliks Limited (BOM:534064)
India · Delayed Price · Currency is INR 1.750
-0.060 (-3.31%)
At close: Jan 21, 2026
BOM:534064 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.88 | 1.88 | 1.73 | 1.75 | 1.75 | -5.91% | 247,165 |
| Jan 22, 2026 | 1.79 | 1.88 | 1.72 | 1.86 | 1.86 | 6.29% | 191,255 |
| Jan 21, 2026 | 1.82 | 1.82 | 1.72 | 1.75 | 1.75 | -3.31% | 238,472 |
| Jan 20, 2026 | 1.95 | 1.97 | 1.78 | 1.81 | 1.81 | -4.74% | 231,184 |
| Jan 19, 2026 | 1.98 | 1.98 | 1.82 | 1.90 | 1.90 | 0.53% | 192,171 |
| Jan 16, 2026 | 1.78 | 1.99 | 1.78 | 1.89 | 1.89 | 7.39% | 978,332 |
| Jan 14, 2026 | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | 2.33% | 67,191 |
| Jan 13, 2026 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -0.58% | 123,578 |
| Jan 12, 2026 | 1.78 | 1.82 | 1.70 | 1.73 | 1.73 | -2.81% | 327,568 |
| Jan 9, 2026 | 1.96 | 1.99 | 1.72 | 1.78 | 1.78 | -8.25% | 540,653 |
| Jan 8, 2026 | 2.00 | 2.00 | 1.86 | 1.94 | 1.94 | 2.11% | 307,110 |
| Jan 7, 2026 | 1.88 | 1.92 | 1.75 | 1.90 | 1.90 | 1.06% | 1,086,825 |
| Jan 6, 2026 | 1.76 | 2.07 | 1.71 | 1.88 | 1.88 | 8.67% | 1,627,494 |
| Jan 5, 2026 | 1.66 | 1.83 | 1.64 | 1.73 | 1.73 | 3.59% | 262,272 |
| Jan 2, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -0.60% | 218,791 |
| Jan 1, 2026 | 1.71 | 1.74 | 1.66 | 1.68 | 1.68 | - | 161,350 |
| Dec 31, 2025 | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | -1.18% | 315,400 |
| Dec 30, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 85,575 |
| Dec 29, 2025 | 1.78 | 1.79 | 1.69 | 1.71 | 1.71 | -1.72% | 327,116 |
| Dec 26, 2025 | 1.75 | 1.79 | 1.70 | 1.74 | 1.74 | 1.16% | 323,175 |
| Dec 24, 2025 | 1.77 | 1.77 | 1.71 | 1.72 | 1.72 | -1.71% | 306,200 |
| Dec 23, 2025 | 1.75 | 1.77 | 1.69 | 1.75 | 1.75 | 2.94% | 167,964 |
| Dec 22, 2025 | 1.83 | 1.83 | 1.68 | 1.70 | 1.70 | -5.03% | 321,771 |
| Dec 19, 2025 | 1.75 | 1.90 | 1.73 | 1.79 | 1.79 | 4.07% | 103,579 |
| Dec 18, 2025 | 1.76 | 1.76 | 1.67 | 1.72 | 1.72 | -1.15% | 102,755 |
| Dec 17, 2025 | 1.77 | 1.77 | 1.70 | 1.74 | 1.74 | -0.57% | 106,552 |
| Dec 16, 2025 | 1.82 | 1.82 | 1.74 | 1.75 | 1.75 | -1.13% | 340,856 |
| Dec 15, 2025 | 1.76 | 1.82 | 1.76 | 1.77 | 1.77 | -0.56% | 109,396 |
| Dec 12, 2025 | 1.81 | 1.82 | 1.76 | 1.78 | 1.78 | -0.56% | 153,871 |
| Dec 11, 2025 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -0.56% | 96,140 |
| Dec 10, 2025 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | - | 84,546 |
| Dec 9, 2025 | 1.87 | 1.87 | 1.78 | 1.80 | 1.80 | -0.55% | 73,396 |
| Dec 8, 2025 | 1.84 | 1.95 | 1.71 | 1.81 | 1.81 | 1.12% | 268,181 |
| Dec 5, 2025 | 1.76 | 1.83 | 1.76 | 1.79 | 1.79 | 1.13% | 51,533 |
| Dec 4, 2025 | 1.85 | 1.85 | 1.75 | 1.77 | 1.77 | -3.28% | 211,786 |
| Dec 3, 2025 | 1.86 | 1.86 | 1.80 | 1.83 | 1.83 | - | 113,502 |
| Dec 2, 2025 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | -3.68% | 368,722 |
| Dec 1, 2025 | 2.01 | 2.01 | 1.86 | 1.90 | 1.90 | -4.52% | 269,284 |
| Nov 28, 2025 | 1.97 | 2.01 | 1.91 | 1.99 | 1.99 | 1.02% | 147,118 |
| Nov 27, 2025 | 2.00 | 2.03 | 1.66 | 1.97 | 1.97 | 1.03% | 377,425 |
| Nov 26, 2025 | 1.97 | 2.00 | 1.93 | 1.95 | 1.95 | -2.50% | 111,646 |
| Nov 25, 2025 | 2.00 | 2.07 | 1.97 | 2.00 | 2.00 | 2.56% | 204,078 |
| Nov 24, 2025 | 2.08 | 2.08 | 1.88 | 1.95 | 1.95 | 6.56% | 505,390 |
| Nov 21, 2025 | 1.81 | 1.87 | 1.81 | 1.83 | 1.83 | -0.54% | 89,761 |
| Nov 20, 2025 | 1.88 | 1.88 | 1.81 | 1.84 | 1.84 | 0.55% | 168,198 |
| Nov 19, 2025 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -0.54% | 157,190 |
| Nov 18, 2025 | 1.94 | 1.94 | 1.83 | 1.84 | 1.84 | -0.54% | 97,512 |
| Nov 17, 2025 | 1.95 | 1.95 | 1.83 | 1.85 | 1.85 | -1.07% | 186,949 |
| Nov 14, 2025 | 1.89 | 1.91 | 1.85 | 1.87 | 1.87 | -1.06% | 94,010 |
| Nov 13, 2025 | 1.87 | 1.92 | 1.82 | 1.89 | 1.89 | 1.07% | 122,670 |