Alliance Integrated Metaliks Limited (BOM:534064)
India · Delayed Price · Currency is INR 1.640
-0.010 (-0.61%)
At close: May 29, 2026
BOM:534064 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.64 | 1.65 | 1.60 | 1.64 | 1.64 | -0.61% | 181,477 |
| May 27, 2026 | 1.65 | 1.69 | 1.60 | 1.65 | 1.65 | - | 368,962 |
| May 26, 2026 | 1.67 | 1.67 | 1.61 | 1.65 | 1.65 | -0.60% | 233,127 |
| May 25, 2026 | 1.66 | 1.75 | 1.63 | 1.66 | 1.66 | - | 587,684 |
| May 22, 2026 | 1.60 | 1.70 | 1.60 | 1.66 | 1.66 | 3.75% | 575,772 |
| May 21, 2026 | 1.66 | 1.66 | 1.56 | 1.60 | 1.60 | - | 401,952 |
| May 20, 2026 | 1.56 | 1.64 | 1.56 | 1.60 | 1.60 | 1.27% | 252,843 |
| May 19, 2026 | 1.64 | 1.65 | 1.55 | 1.58 | 1.58 | -3.66% | 270,750 |
| May 18, 2026 | 1.62 | 1.65 | 1.56 | 1.64 | 1.64 | - | 100,385 |
| May 15, 2026 | 1.68 | 1.68 | 1.60 | 1.64 | 1.64 | -1.20% | 238,556 |
| May 14, 2026 | 1.65 | 1.70 | 1.60 | 1.66 | 1.66 | 0.61% | 217,249 |
| May 13, 2026 | 1.61 | 1.67 | 1.60 | 1.65 | 1.65 | 3.12% | 268,486 |
| May 12, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.84% | 104,242 |
| May 11, 2026 | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | -0.61% | 186,499 |
| May 8, 2026 | 1.66 | 1.69 | 1.63 | 1.64 | 1.64 | -1.20% | 167,543 |
| May 7, 2026 | 1.61 | 1.68 | 1.61 | 1.66 | 1.66 | 1.84% | 248,924 |
| May 6, 2026 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 226,661 |
| May 5, 2026 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | 0.61% | 242,449 |
| May 4, 2026 | 1.63 | 1.70 | 1.52 | 1.63 | 1.63 | - | 148,914 |
| Apr 30, 2026 | 1.69 | 1.69 | 1.51 | 1.63 | 1.63 | -0.61% | 319,018 |
| Apr 29, 2026 | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | 1.86% | 356,772 |
| Apr 28, 2026 | 1.64 | 1.70 | 1.58 | 1.61 | 1.61 | 0.63% | 505,702 |
| Apr 27, 2026 | 1.62 | 1.71 | 1.50 | 1.60 | 1.60 | -1.23% | 338,554 |
| Apr 24, 2026 | 1.75 | 1.75 | 1.60 | 1.62 | 1.62 | -1.82% | 243,405 |
| Apr 23, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 1.23% | 146,323 |
| Apr 22, 2026 | 1.68 | 1.68 | 1.60 | 1.63 | 1.63 | -0.61% | 82,335 |
| Apr 21, 2026 | 1.64 | 1.68 | 1.62 | 1.64 | 1.64 | 0.61% | 70,382 |
| Apr 20, 2026 | 1.66 | 1.69 | 1.61 | 1.63 | 1.63 | -1.21% | 151,977 |
| Apr 17, 2026 | 1.64 | 1.69 | 1.62 | 1.65 | 1.65 | 0.61% | 206,630 |
| Apr 16, 2026 | 1.70 | 1.70 | 1.62 | 1.64 | 1.64 | - | 265,890 |
| Apr 15, 2026 | 1.74 | 1.74 | 1.61 | 1.64 | 1.64 | -0.61% | 549,990 |
| Apr 13, 2026 | 1.76 | 1.76 | 1.60 | 1.65 | 1.65 | -6.25% | 216,678 |
| Apr 10, 2026 | 1.82 | 1.90 | 1.61 | 1.76 | 1.76 | -2.76% | 230,923 |
| Apr 9, 2026 | 1.61 | 1.92 | 1.57 | 1.81 | 1.81 | 12.42% | 712,237 |
| Apr 8, 2026 | 1.58 | 1.66 | 1.52 | 1.61 | 1.61 | 1.90% | 143,808 |
| Apr 7, 2026 | 1.55 | 1.58 | 1.47 | 1.58 | 1.58 | 1.28% | 49,663 |
| Apr 6, 2026 | 1.58 | 1.58 | 1.46 | 1.56 | 1.56 | 3.31% | 72,126 |
| Apr 2, 2026 | 1.58 | 1.58 | 1.40 | 1.51 | 1.51 | 1.34% | 70,717 |
| Apr 1, 2026 | 1.36 | 1.58 | 1.36 | 1.49 | 1.49 | 12.03% | 130,808 |
| Mar 30, 2026 | 1.44 | 1.44 | 1.30 | 1.33 | 1.33 | -2.92% | 141,307 |
| Mar 27, 2026 | 1.45 | 1.49 | 1.36 | 1.37 | 1.37 | -5.52% | 854,981 |
| Mar 25, 2026 | 1.56 | 1.65 | 1.36 | 1.45 | 1.45 | -3.33% | 430,098 |
| Mar 24, 2026 | 1.59 | 1.67 | 1.34 | 1.50 | 1.50 | -5.66% | 257,389 |
| Mar 23, 2026 | 1.72 | 1.76 | 1.52 | 1.59 | 1.59 | -7.56% | 87,823 |
| Mar 20, 2026 | 1.74 | 1.76 | 1.70 | 1.72 | 1.72 | 1.18% | 83,145 |
| Mar 19, 2026 | 1.73 | 1.74 | 1.52 | 1.70 | 1.70 | -2.30% | 88,289 |
| Mar 18, 2026 | 1.74 | 1.77 | 1.70 | 1.74 | 1.74 | 1.75% | 261,064 |
| Mar 17, 2026 | 1.70 | 1.74 | 1.66 | 1.71 | 1.71 | 3.01% | 209,907 |
| Mar 16, 2026 | 1.58 | 1.70 | 1.58 | 1.66 | 1.66 | 5.06% | 89,990 |
| Mar 13, 2026 | 1.59 | 1.80 | 1.43 | 1.58 | 1.58 | -1.25% | 403,099 |