Alacrity Securities Limited (BOM:535916)
India · Delayed Price · Currency is INR 42.49
+0.66 (1.58%)
At close: Sep 7, 2026
Alacrity Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 43.49 | 43.49 | 40.27 | 42.49 | 42.49 | 1.58% | 4,001 |
| Sep 4, 2026 | 43.45 | 44.50 | 40.00 | 41.83 | 41.83 | -0.40% | 23,355 |
| Sep 3, 2026 | 43.98 | 43.98 | 41.11 | 42.00 | 42.00 | -1.13% | 5,253 |
| Sep 2, 2026 | 43.00 | 43.59 | 40.01 | 42.48 | 42.48 | 0.38% | 3,997 |
| Sep 1, 2026 | 41.65 | 45.39 | 38.20 | 42.32 | 42.32 | -2.76% | 45,602 |
| Aug 31, 2026 | 45.89 | 47.00 | 42.10 | 43.52 | 43.52 | -5.60% | 11,199 |
| Aug 28, 2026 | 48.70 | 48.70 | 45.98 | 46.10 | 46.10 | -3.50% | 4,684 |
| Aug 27, 2026 | 48.40 | 49.97 | 46.51 | 47.77 | 47.77 | 0.27% | 3,435 |
| Aug 26, 2026 | 48.90 | 48.90 | 46.72 | 47.64 | 47.64 | 0.63% | 7,514 |
| Aug 25, 2026 | 49.26 | 49.50 | 46.51 | 47.34 | 47.34 | -3.49% | 8,224 |
| Aug 24, 2026 | 48.50 | 53.00 | 47.56 | 49.05 | 49.05 | 2.55% | 17,637 |
| Aug 21, 2026 | 60.57 | 60.57 | 47.50 | 47.83 | 47.83 | -19.44% | 389,278 |
| Aug 20, 2026 | 60.95 | 60.95 | 59.00 | 59.37 | 59.37 | -1.07% | 4,788 |
| Aug 19, 2026 | 60.84 | 61.50 | 59.00 | 60.01 | 60.01 | -1.06% | 1,352 |
| Aug 18, 2026 | 61.80 | 61.89 | 58.10 | 60.65 | 60.65 | 0.41% | 28,864 |
| Aug 17, 2026 | 61.77 | 62.65 | 60.05 | 60.40 | 60.40 | -0.64% | 2,909 |
| Aug 14, 2026 | 61.90 | 61.97 | 59.50 | 60.79 | 60.79 | 0.45% | 5,827 |
| Aug 13, 2026 | 62.99 | 63.30 | 60.49 | 60.52 | 60.52 | -2.12% | 5,676 |
| Aug 12, 2026 | 64.90 | 64.92 | 61.00 | 61.83 | 61.83 | -2.57% | 13,593 |
| Aug 11, 2026 | 62.29 | 64.40 | 59.49 | 63.46 | 63.46 | 4.98% | 20,801 |
| Aug 10, 2026 | 64.70 | 64.70 | 60.05 | 60.45 | 60.45 | -4.64% | 81,820 |
| Aug 7, 2026 | 65.51 | 66.25 | 63.02 | 63.39 | 63.39 | -2.54% | 10,169 |
| Aug 6, 2026 | 68.30 | 68.31 | 63.13 | 65.04 | 65.04 | -2.58% | 30,002 |
| Aug 5, 2026 | 62.41 | 70.00 | 61.00 | 66.76 | 66.76 | 6.58% | 34,596 |
| Aug 4, 2026 | 64.45 | 64.59 | 62.52 | 62.64 | 62.64 | -0.81% | 9,986 |
| Aug 3, 2026 | 64.99 | 65.01 | 63.00 | 63.15 | 63.15 | -1.59% | 7,496 |
| Jul 31, 2026 | 66.40 | 66.40 | 64.02 | 64.17 | 64.17 | -2.19% | 16,091 |
| Jul 30, 2026 | 67.54 | 67.59 | 64.60 | 65.61 | 65.61 | -1.43% | 7,663 |
| Jul 29, 2026 | 66.99 | 67.79 | 65.50 | 66.56 | 66.56 | -0.18% | 3,830 |
| Jul 28, 2026 | 65.50 | 67.80 | 64.20 | 66.68 | 66.68 | 1.29% | 14,095 |
| Jul 27, 2026 | 67.25 | 68.00 | 64.12 | 65.83 | 65.83 | -0.41% | 14,415 |
| Jul 24, 2026 | 66.10 | 66.55 | 64.45 | 66.10 | 66.10 | 0.61% | 6,040 |
| Jul 23, 2026 | 66.70 | 67.49 | 65.05 | 65.70 | 65.70 | -0.38% | 6,145 |
| Jul 22, 2026 | 67.00 | 67.60 | 65.18 | 65.95 | 65.95 | -1.43% | 3,897 |
| Jul 21, 2026 | 67.55 | 69.80 | 66.06 | 66.91 | 66.91 | -2.85% | 6,478 |
| Jul 20, 2026 | 69.64 | 69.65 | 66.49 | 68.87 | 68.87 | 2.50% | 7,134 |
| Jul 17, 2026 | 67.99 | 70.00 | 66.50 | 67.19 | 67.19 | - | 19,678 |
| Jul 16, 2026 | 67.40 | 69.00 | 63.50 | 67.19 | 67.19 | 1.71% | 26,144 |
| Jul 15, 2026 | 67.05 | 68.00 | 65.20 | 66.06 | 66.06 | -2.15% | 4,676 |
| Jul 14, 2026 | 67.00 | 67.98 | 66.15 | 67.51 | 67.51 | 0.76% | 3,292 |
| Jul 13, 2026 | 65.20 | 67.50 | 65.20 | 67.00 | 67.00 | 1.48% | 4,602 |
| Jul 10, 2026 | 67.41 | 67.99 | 65.20 | 66.02 | 66.02 | -1.21% | 2,807 |
| Jul 9, 2026 | 66.99 | 67.75 | 66.00 | 66.83 | 66.83 | -0.03% | 3,802 |
| Jul 8, 2026 | 68.65 | 68.65 | 65.10 | 66.85 | 66.85 | -1.95% | 3,210 |
| Jul 7, 2026 | 69.00 | 69.00 | 67.00 | 68.18 | 68.18 | 0.24% | 7,296 |
| Jul 6, 2026 | 69.20 | 69.58 | 67.09 | 68.02 | 68.02 | 0.43% | 5,419 |
| Jul 3, 2026 | 68.95 | 68.95 | 66.15 | 67.73 | 67.73 | 0.01% | 8,530 |
| Jul 2, 2026 | 70.00 | 71.80 | 66.01 | 67.72 | 67.72 | -1.08% | 28,830 |
| Jul 1, 2026 | 66.52 | 70.80 | 62.85 | 68.46 | 68.46 | 3.88% | 34,786 |
| Jun 30, 2026 | 68.80 | 68.99 | 64.52 | 65.90 | 65.90 | -2.21% | 12,527 |