Alacrity Securities Limited (BOM:535916)
India · Delayed Price · Currency is INR 50.23
-0.09 (-0.18%)
At close: Sep 29, 2026
Alacrity Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 50.98 | 51.65 | 48.75 | 50.23 | 50.23 | -0.18% | 2,939 |
| Sep 28, 2026 | 51.75 | 51.75 | 48.65 | 50.32 | 50.32 | -0.34% | 1,121 |
| Sep 25, 2026 | 50.99 | 52.00 | 48.19 | 50.49 | 50.49 | 2.37% | 3,415 |
| Sep 24, 2026 | 50.00 | 52.00 | 46.60 | 49.32 | 49.32 | -4.23% | 7,435 |
| Sep 23, 2026 | 52.73 | 52.73 | 51.50 | 51.50 | 51.50 | 2.14% | 908 |
| Sep 22, 2026 | 52.45 | 52.45 | 49.02 | 50.52 | 50.42 | 0.44% | 6,532 |
| Sep 21, 2026 | 52.24 | 52.47 | 48.15 | 50.30 | 50.20 | -2.35% | 6,817 |
| Sep 18, 2026 | 52.25 | 53.39 | 47.00 | 51.51 | 51.41 | -2.05% | 18,974 |
| Sep 17, 2026 | 52.19 | 54.71 | 51.02 | 52.59 | 52.49 | 1.98% | 2,148 |
| Sep 16, 2026 | 51.99 | 54.00 | 46.00 | 51.57 | 51.47 | 3.80% | 9,342 |
| Sep 15, 2026 | 48.15 | 51.98 | 48.10 | 49.68 | 49.58 | 7.56% | 26,776 |
| Sep 11, 2026 | 40.78 | 46.85 | 39.99 | 46.19 | 46.10 | 18.10% | 285,621 |
| Sep 10, 2026 | 40.98 | 40.98 | 38.07 | 39.11 | 39.03 | -2.66% | 1,547 |
| Sep 9, 2026 | 40.71 | 40.83 | 39.01 | 40.18 | 40.10 | 1.70% | 3,086 |
| Sep 8, 2026 | 42.49 | 43.55 | 38.60 | 39.51 | 39.43 | -7.01% | 33,176 |
| Sep 7, 2026 | 43.49 | 43.49 | 40.27 | 42.49 | 42.41 | 1.58% | 4,051 |
| Sep 4, 2026 | 43.45 | 44.50 | 40.00 | 41.83 | 41.75 | -0.40% | 23,355 |
| Sep 3, 2026 | 43.98 | 43.98 | 41.11 | 42.00 | 41.92 | -1.13% | 5,253 |
| Sep 2, 2026 | 43.00 | 43.59 | 40.01 | 42.48 | 42.40 | 0.38% | 3,997 |
| Sep 1, 2026 | 41.65 | 45.39 | 38.20 | 42.32 | 42.24 | -2.76% | 45,602 |
| Aug 31, 2026 | 45.89 | 47.00 | 42.10 | 43.52 | 43.43 | -5.60% | 11,520 |
| Aug 28, 2026 | 48.70 | 48.70 | 45.98 | 46.10 | 46.01 | -3.50% | 4,684 |
| Aug 27, 2026 | 48.40 | 49.97 | 46.51 | 47.77 | 47.68 | 0.27% | 3,435 |
| Aug 26, 2026 | 48.90 | 48.90 | 46.72 | 47.64 | 47.55 | 0.63% | 7,514 |
| Aug 25, 2026 | 49.26 | 49.50 | 46.51 | 47.34 | 47.25 | -3.49% | 8,224 |
| Aug 24, 2026 | 48.50 | 53.00 | 47.56 | 49.05 | 48.95 | 2.55% | 17,637 |
| Aug 21, 2026 | 60.57 | 60.57 | 47.50 | 47.83 | 47.74 | -19.44% | 389,278 |
| Aug 20, 2026 | 60.95 | 60.95 | 59.00 | 59.37 | 59.25 | -1.07% | 4,788 |
| Aug 19, 2026 | 60.84 | 61.50 | 59.00 | 60.01 | 59.89 | -1.06% | 1,352 |
| Aug 18, 2026 | 61.80 | 61.89 | 58.10 | 60.65 | 60.53 | 0.41% | 28,864 |
| Aug 17, 2026 | 61.77 | 62.65 | 60.05 | 60.40 | 60.28 | -0.64% | 2,909 |
| Aug 14, 2026 | 61.90 | 61.97 | 59.50 | 60.79 | 60.67 | 0.45% | 5,827 |
| Aug 13, 2026 | 62.99 | 63.30 | 60.49 | 60.52 | 60.40 | -2.12% | 5,676 |
| Aug 12, 2026 | 64.90 | 64.92 | 61.00 | 61.83 | 61.71 | -2.57% | 13,593 |
| Aug 11, 2026 | 62.29 | 64.40 | 59.49 | 63.46 | 63.33 | 4.98% | 20,801 |
| Aug 10, 2026 | 64.70 | 64.70 | 60.05 | 60.45 | 60.33 | -4.64% | 81,820 |
| Aug 7, 2026 | 65.51 | 66.25 | 63.02 | 63.39 | 63.26 | -2.54% | 10,169 |
| Aug 6, 2026 | 68.30 | 68.31 | 63.13 | 65.04 | 64.91 | -2.58% | 30,002 |
| Aug 5, 2026 | 62.41 | 70.00 | 61.00 | 66.76 | 66.63 | 6.58% | 34,596 |
| Aug 4, 2026 | 64.45 | 64.59 | 62.52 | 62.64 | 62.52 | -0.81% | 9,986 |
| Aug 3, 2026 | 64.99 | 65.01 | 63.00 | 63.15 | 63.03 | -1.59% | 7,496 |
| Jul 31, 2026 | 66.40 | 66.40 | 64.02 | 64.17 | 64.04 | -2.19% | 16,091 |
| Jul 30, 2026 | 67.54 | 67.59 | 64.60 | 65.61 | 65.48 | -1.43% | 7,663 |
| Jul 29, 2026 | 66.99 | 67.79 | 65.50 | 66.56 | 66.43 | -0.18% | 3,830 |
| Jul 28, 2026 | 65.50 | 67.80 | 64.20 | 66.68 | 66.55 | 1.29% | 14,095 |
| Jul 27, 2026 | 67.25 | 68.00 | 64.12 | 65.83 | 65.70 | -0.41% | 14,415 |
| Jul 24, 2026 | 66.10 | 66.55 | 64.45 | 66.10 | 65.97 | 0.61% | 6,040 |
| Jul 23, 2026 | 66.70 | 67.49 | 65.05 | 65.70 | 65.57 | -0.38% | 6,145 |
| Jul 22, 2026 | 67.00 | 67.60 | 65.18 | 65.95 | 65.82 | -1.43% | 3,897 |
| Jul 21, 2026 | 67.55 | 69.80 | 66.06 | 66.91 | 66.78 | -2.85% | 6,478 |