Alliance Integrated Metaliks Limited (BOM:534064)
India · Delayed Price · Currency is INR 2.310
+0.040 (1.76%)
At close: Jul 31, 2026
BOM:534064 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.30 | 2.38 | 2.20 | 2.31 | 2.31 | 1.76% | 70,564 |
| Jul 30, 2026 | 2.29 | 2.35 | 2.16 | 2.27 | 2.27 | 1.34% | 146,016 |
| Jul 29, 2026 | 2.25 | 2.28 | 2.12 | 2.24 | 2.24 | 2.75% | 391,630 |
| Jul 28, 2026 | 2.20 | 2.26 | 2.07 | 2.18 | 2.18 | 0.46% | 157,170 |
| Jul 27, 2026 | 2.23 | 2.26 | 2.08 | 2.17 | 2.17 | -0.46% | 51,941 |
| Jul 24, 2026 | 2.12 | 2.22 | 2.06 | 2.18 | 2.18 | 2.83% | 69,216 |
| Jul 23, 2026 | 2.10 | 2.12 | 1.94 | 2.12 | 2.12 | 4.95% | 108,728 |
| Jul 22, 2026 | 2.06 | 2.12 | 1.96 | 2.02 | 2.02 | -1.94% | 152,146 |
| Jul 21, 2026 | 2.03 | 2.06 | 1.94 | 2.06 | 2.06 | 1.98% | 457,329 |
| Jul 20, 2026 | 2.01 | 2.06 | 1.92 | 2.02 | 2.02 | 0.50% | 106,940 |
| Jul 17, 2026 | 1.90 | 2.02 | 1.84 | 2.01 | 2.01 | 4.15% | 256,043 |
| Jul 16, 2026 | 1.89 | 2.01 | 1.89 | 1.93 | 1.93 | -1.53% | 76,919 |
| Jul 15, 2026 | 2.04 | 2.13 | 1.95 | 1.96 | 1.96 | -4.39% | 111,262 |
| Jul 14, 2026 | 1.94 | 2.08 | 1.90 | 2.05 | 2.05 | 3.02% | 410,352 |
| Jul 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -4.78% | 103,562 |
| Jul 10, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -4.57% | 71,822 |
| Jul 9, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -4.78% | 116,585 |
| Jul 8, 2026 | 2.49 | 2.49 | 2.30 | 2.30 | 2.30 | -4.96% | 247,545 |
| Jul 7, 2026 | 2.21 | 2.43 | 2.21 | 2.42 | 2.42 | 4.31% | 697,922 |
| Jul 6, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -4.92% | 58,364 |
| Jul 3, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.69% | 123,057 |
| Jul 2, 2026 | 2.56 | 2.60 | 2.56 | 2.56 | 2.56 | -4.83% | 82,703 |
| Jul 1, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -4.95% | 24,008 |
| Jun 30, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -4.71% | 23,847 |
| Jun 29, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -4.81% | 80,914 |
| Jun 25, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.88% | 138,235 |
| Jun 24, 2026 | 3.45 | 3.52 | 3.28 | 3.28 | 3.28 | -4.93% | 1,663,165 |
| Jun 23, 2026 | 3.47 | 3.47 | 3.16 | 3.45 | 3.45 | 9.18% | 6,074,935 |
| Jun 22, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 9.72% | 693,095 |
| Jun 19, 2026 | 2.45 | 2.88 | 2.45 | 2.88 | 2.88 | 20.00% | 2,264,371 |
| Jun 18, 2026 | 1.87 | 2.40 | 1.87 | 2.40 | 2.40 | 20.00% | 1,822,570 |
| Jun 17, 2026 | 1.93 | 2.10 | 1.79 | 2.00 | 2.00 | 3.09% | 720,161 |
| Jun 16, 2026 | 1.93 | 2.06 | 1.90 | 1.94 | 1.94 | 0.52% | 743,443 |
| Jun 15, 2026 | 1.82 | 2.09 | 1.81 | 1.93 | 1.93 | 7.22% | 744,220 |
| Jun 12, 2026 | 1.71 | 1.82 | 1.68 | 1.80 | 1.80 | 5.88% | 374,719 |
| Jun 11, 2026 | 1.67 | 1.78 | 1.62 | 1.70 | 1.70 | 1.80% | 525,205 |
| Jun 10, 2026 | 1.68 | 1.72 | 1.63 | 1.67 | 1.67 | - | 399,645 |
| Jun 9, 2026 | 1.72 | 1.75 | 1.61 | 1.67 | 1.67 | -1.18% | 427,663 |
| Jun 8, 2026 | 1.68 | 1.71 | 1.61 | 1.69 | 1.69 | 3.05% | 386,806 |
| Jun 5, 2026 | 1.68 | 1.68 | 1.59 | 1.64 | 1.64 | - | 594,236 |
| Jun 4, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | 0.61% | 237,213 |
| Jun 3, 2026 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 1.24% | 274,012 |
| Jun 2, 2026 | 1.66 | 1.70 | 1.60 | 1.61 | 1.61 | -1.83% | 470,624 |
| Jun 1, 2026 | 1.62 | 1.71 | 1.61 | 1.64 | 1.64 | - | 569,211 |
| 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 |