Alacrity Securities Limited (BOM:535916)
India · Delayed Price · Currency is INR 66.68
+0.85 (1.29%)
At close: Jul 28, 2026
Alacrity Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 69.69 | 70.48 | 66.70 | 67.39 | 67.39 | -1.76% | 5,004 |
| Jun 25, 2026 | 69.29 | 69.29 | 68.60 | 68.60 | 68.60 | -0.71% | 1,120 |
| Jun 24, 2026 | 69.30 | 69.44 | 67.65 | 69.09 | 69.09 | 1.96% | 3,732 |
| Jun 23, 2026 | 68.00 | 69.54 | 66.22 | 67.76 | 67.76 | -0.51% | 6,719 |
| Jun 22, 2026 | 69.89 | 70.90 | 66.60 | 68.11 | 68.11 | -0.21% | 17,554 |
| Jun 19, 2026 | 71.48 | 71.49 | 68.00 | 68.25 | 68.25 | -2.64% | 36,162 |
| Jun 18, 2026 | 74.00 | 74.79 | 69.00 | 70.10 | 70.10 | -3.99% | 49,984 |
| Jun 17, 2026 | 73.99 | 76.01 | 72.50 | 73.01 | 73.01 | -2.01% | 27,398 |
| Jun 16, 2026 | 74.80 | 77.25 | 72.15 | 74.51 | 74.51 | 1.29% | 371,689 |
| Jun 15, 2026 | 71.25 | 75.90 | 69.36 | 73.56 | 73.56 | 4.79% | 274,742 |
| Jun 12, 2026 | 70.54 | 71.00 | 67.52 | 70.20 | 70.20 | 0.63% | 120,705 |
| Jun 11, 2026 | 69.12 | 71.24 | 67.51 | 69.76 | 69.76 | 0.94% | 7,652 |
| Jun 10, 2026 | 69.00 | 69.70 | 67.14 | 69.11 | 69.11 | 1.83% | 8,406 |
| Jun 9, 2026 | 74.60 | 74.60 | 66.65 | 67.87 | 67.87 | -7.17% | 196,515 |
| Jun 8, 2026 | 69.79 | 75.00 | 67.51 | 73.11 | 73.11 | 6.39% | 28,665 |
| Jun 5, 2026 | 71.86 | 71.93 | 68.10 | 68.72 | 68.72 | -0.88% | 9,256 |
| Jun 4, 2026 | 68.61 | 69.95 | 68.00 | 69.33 | 69.33 | -0.67% | 12,469 |
| Jun 3, 2026 | 73.19 | 73.27 | 67.99 | 69.80 | 69.80 | -3.10% | 56,405 |
| Jun 2, 2026 | 69.01 | 73.40 | 68.00 | 72.03 | 72.03 | 3.03% | 43,891 |
| Jun 1, 2026 | 73.85 | 73.85 | 67.25 | 69.91 | 69.91 | -4.15% | 100,734 |
| May 29, 2026 | 73.57 | 74.00 | 68.99 | 72.94 | 72.94 | -0.56% | 13,932 |
| May 27, 2026 | 68.89 | 76.00 | 65.20 | 73.35 | 73.35 | 7.87% | 128,598 |
| May 26, 2026 | 68.39 | 68.76 | 62.17 | 68.00 | 68.00 | 3.44% | 19,411 |
| May 25, 2026 | 69.69 | 69.70 | 64.11 | 65.74 | 65.74 | -2.52% | 16,802 |
| May 22, 2026 | 71.00 | 71.00 | 66.51 | 67.44 | 67.44 | -2.52% | 261,196 |
| May 21, 2026 | 68.90 | 71.71 | 68.50 | 69.18 | 69.18 | 0.22% | 3,276 |
| May 20, 2026 | 68.75 | 71.45 | 67.81 | 69.03 | 69.03 | -0.90% | 9,576 |
| May 19, 2026 | 71.88 | 71.95 | 67.53 | 69.66 | 69.66 | 1.02% | 4,699 |
| May 18, 2026 | 69.66 | 72.55 | 63.35 | 68.96 | 68.96 | -0.73% | 13,216 |