Alacrity Securities Limited (BOM:535916)
India · Delayed Price · Currency is INR 60.66
-0.72 (-1.17%)
At close: Aug 1, 2025
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 63.00 | 63.00 | 60.04 | 60.66 | 60.66 | -1.17% | 21,112 |
| Jul 31, 2025 | 58.00 | 61.42 | 56.06 | 61.38 | 61.38 | 4.92% | 18,170 |
| Jul 30, 2025 | 59.00 | 59.00 | 56.35 | 58.50 | 58.50 | 2.20% | 6,642 |
| Jul 29, 2025 | 56.70 | 58.04 | 53.64 | 57.24 | 57.24 | 3.55% | 116,137 |
| Jul 28, 2025 | 58.50 | 59.82 | 55.00 | 55.28 | 55.28 | -3.00% | 13,913 |
| Jul 25, 2025 | 57.95 | 58.70 | 54.80 | 56.99 | 56.99 | 1.77% | 8,255 |
| Jul 24, 2025 | 58.47 | 58.47 | 56.00 | 56.00 | 56.00 | -1.46% | 3,766 |
| Jul 23, 2025 | 58.05 | 59.76 | 56.20 | 56.83 | 56.83 | -1.76% | 4,065 |
| Jul 22, 2025 | 57.99 | 58.74 | 55.00 | 57.85 | 57.85 | 1.74% | 53,484 |
| Jul 21, 2025 | 59.50 | 60.60 | 56.26 | 56.86 | 56.86 | -2.77% | 15,039 |
| Jul 18, 2025 | 60.63 | 60.63 | 57.23 | 58.48 | 58.48 | -2.16% | 20,752 |
| Jul 17, 2025 | 60.95 | 60.95 | 57.61 | 59.77 | 59.77 | 0.54% | 20,740 |
| Jul 16, 2025 | 60.48 | 60.48 | 55.99 | 59.45 | 59.45 | 1.92% | 79,096 |
| Jul 15, 2025 | 58.96 | 61.20 | 55.51 | 58.33 | 58.33 | -0.09% | 70,516 |
| Jul 14, 2025 | 62.99 | 62.99 | 57.78 | 58.38 | 58.38 | -4.01% | 38,557 |
| Jul 11, 2025 | 62.99 | 63.70 | 59.00 | 60.82 | 60.82 | 0.18% | 286,772 |
| Jul 10, 2025 | 58.99 | 60.74 | 56.70 | 60.71 | 60.71 | 4.94% | 20,565 |
| Jul 9, 2025 | 61.76 | 61.76 | 56.56 | 57.85 | 57.85 | -2.81% | 23,185 |
| Jul 8, 2025 | 63.70 | 63.70 | 57.93 | 59.52 | 59.52 | -2.38% | 20,397 |
| Jul 7, 2025 | 65.81 | 65.81 | 60.22 | 60.97 | 60.97 | -3.79% | 18,849 |
| Jul 4, 2025 | 66.33 | 67.00 | 63.02 | 63.37 | 63.37 | -4.46% | 502,158 |
| Jul 3, 2025 | 68.50 | 68.50 | 66.20 | 66.33 | 66.33 | -1.59% | 579 |
| Jul 2, 2025 | 68.00 | 68.00 | 66.00 | 67.40 | 67.40 | 1.72% | 5,666 |
| Jul 1, 2025 | 66.75 | 66.75 | 64.50 | 66.26 | 66.26 | 2.44% | 7,964 |
| Jun 30, 2025 | 69.98 | 69.98 | 64.60 | 64.68 | 64.68 | -3.42% | 4,146 |
| Jun 27, 2025 | 66.00 | 67.75 | 62.51 | 66.97 | 66.97 | 3.78% | 8,412 |
| Jun 26, 2025 | 64.80 | 65.29 | 61.80 | 64.53 | 64.53 | 3.76% | 12,225 |
| Jun 25, 2025 | 64.38 | 65.00 | 62.00 | 62.19 | 62.19 | -0.35% | 5,082 |
| Jun 24, 2025 | 63.76 | 64.89 | 61.00 | 62.41 | 62.41 | -0.16% | 9,868 |
| Jun 23, 2025 | 65.50 | 67.90 | 62.51 | 62.51 | 62.51 | -4.99% | 38,553 |
| Jun 20, 2025 | 68.00 | 68.00 | 65.00 | 65.79 | 65.79 | 0.95% | 28,125 |
| Jun 19, 2025 | 68.30 | 69.35 | 64.00 | 65.17 | 65.17 | -1.41% | 10,089 |
| Jun 18, 2025 | 68.90 | 69.20 | 64.30 | 66.10 | 66.10 | -0.53% | 21,441 |
| Jun 17, 2025 | 68.34 | 70.98 | 65.00 | 66.45 | 66.45 | -2.77% | 7,994 |
| Jun 16, 2025 | 66.75 | 69.99 | 66.00 | 68.34 | 68.34 | 1.32% | 6,382 |
| Jun 13, 2025 | 69.68 | 69.68 | 66.22 | 67.45 | 67.45 | -3.21% | 4,579 |
| Jun 12, 2025 | 67.04 | 69.76 | 67.04 | 69.69 | 69.69 | 4.89% | 7,474 |
| Jun 11, 2025 | 64.99 | 66.44 | 63.00 | 66.44 | 66.44 | 4.99% | 10,142 |
| Jun 10, 2025 | 68.94 | 68.94 | 63.11 | 63.28 | 63.28 | -4.74% | 11,990 |
| Jun 9, 2025 | 69.40 | 69.40 | 66.27 | 66.43 | 66.43 | -4.76% | 6,300 |
| Jun 6, 2025 | 74.80 | 74.80 | 69.01 | 69.75 | 69.75 | -3.51% | 2,951 |
| Jun 5, 2025 | 75.00 | 75.00 | 69.51 | 72.29 | 72.29 | 0.40% | 6,489 |
| Jun 4, 2025 | 70.88 | 72.80 | 69.49 | 72.00 | 72.00 | 3.61% | 6,946 |
| Jun 3, 2025 | 71.58 | 71.59 | 64.80 | 69.49 | 69.49 | 1.91% | 6,252 |
| Jun 2, 2025 | 65.50 | 68.19 | 61.73 | 68.19 | 68.19 | 4.99% | 11,546 |
| May 30, 2025 | 65.60 | 65.60 | 64.95 | 64.95 | 64.95 | -1.99% | 64,708 |
| May 29, 2025 | 66.94 | 66.94 | 66.27 | 66.27 | 66.27 | -2.00% | 1,704 |
| May 28, 2025 | 67.67 | 67.67 | 67.62 | 67.62 | 67.62 | -2.00% | 33,909 |
| May 27, 2025 | 67.23 | 69.00 | 67.23 | 69.00 | 69.00 | 0.58% | 7,157 |
| May 26, 2025 | 70.00 | 70.00 | 68.60 | 68.60 | 68.60 | -2.00% | 393 |