All E Technologies Limited (NSE:ALLETEC)
India · Delayed Price · Currency is INR 154.85
-8.15 (-5.00%)
At close: May 29, 2026
All E Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 155.00 | 155.00 | 154.85 | 154.85 | 154.85 | -5.00% | 8,000 |
| May 27, 2026 | 167.10 | 167.10 | 162.00 | 163.00 | 163.00 | -2.45% | 8,400 |
| May 26, 2026 | 163.00 | 171.50 | 160.25 | 167.10 | 167.10 | 2.58% | 20,000 |
| May 25, 2026 | 162.95 | 164.00 | 160.15 | 162.90 | 162.90 | 0.84% | 9,200 |
| May 22, 2026 | 151.75 | 163.00 | 147.55 | 161.55 | 161.55 | 5.62% | 21,200 |
| May 21, 2026 | 149.00 | 154.65 | 148.70 | 152.95 | 152.95 | 2.86% | 14,800 |
| May 20, 2026 | 151.90 | 152.00 | 146.00 | 148.70 | 148.70 | -2.17% | 10,000 |
| May 19, 2026 | 150.15 | 153.00 | 147.00 | 152.00 | 152.00 | 3.97% | 18,800 |
| May 18, 2026 | 151.10 | 151.10 | 144.50 | 146.20 | 146.20 | -4.94% | 22,400 |
| May 15, 2026 | 150.65 | 163.45 | 150.00 | 153.80 | 153.80 | 2.57% | 20,000 |
| May 14, 2026 | 155.75 | 155.75 | 148.00 | 149.95 | 149.95 | -3.72% | 30,400 |
| May 13, 2026 | 152.00 | 156.55 | 150.10 | 155.75 | 155.75 | 2.84% | 15,200 |
| May 12, 2026 | 152.60 | 156.00 | 150.00 | 151.45 | 151.45 | -5.34% | 23,600 |
| May 11, 2026 | 155.00 | 161.00 | 155.00 | 160.00 | 160.00 | -0.74% | 40,000 |
| May 8, 2026 | 167.00 | 167.00 | 160.00 | 161.20 | 161.20 | -0.77% | 26,400 |
| May 7, 2026 | 167.00 | 167.00 | 162.00 | 162.45 | 162.45 | -0.34% | 13,600 |
| May 6, 2026 | 167.05 | 168.00 | 162.40 | 163.00 | 163.00 | -2.40% | 14,000 |
| May 5, 2026 | 163.00 | 169.50 | 163.00 | 167.00 | 167.00 | -3.22% | 10,800 |
| May 4, 2026 | 174.80 | 174.80 | 165.00 | 172.55 | 172.55 | 1.50% | 12,800 |
| Apr 30, 2026 | 167.95 | 170.00 | 166.00 | 170.00 | 170.00 | 0.74% | 10,000 |
| Apr 29, 2026 | 171.05 | 171.05 | 166.95 | 168.75 | 168.75 | -1.34% | 8,400 |
| Apr 28, 2026 | 163.00 | 172.10 | 163.00 | 171.05 | 171.05 | 5.52% | 36,400 |
| Apr 27, 2026 | 161.00 | 166.10 | 152.75 | 162.10 | 162.10 | 1.00% | 37,600 |
| Apr 24, 2026 | 170.45 | 170.45 | 156.00 | 160.50 | 160.50 | -1.35% | 13,200 |
| Apr 23, 2026 | 171.65 | 171.65 | 162.00 | 162.70 | 162.70 | -3.36% | 16,800 |
| Apr 22, 2026 | 159.85 | 170.00 | 152.30 | 168.35 | 168.35 | 4.79% | 24,400 |
| Apr 21, 2026 | 172.00 | 174.00 | 155.00 | 160.65 | 160.65 | -6.71% | 80,800 |
| Apr 20, 2026 | 170.00 | 172.20 | 170.00 | 172.20 | 172.20 | 0.12% | 6,000 |
| Apr 17, 2026 | 176.00 | 180.00 | 171.00 | 172.00 | 172.00 | -4.44% | 21,600 |
| Apr 16, 2026 | 180.00 | 180.00 | 176.20 | 180.00 | 180.00 | 1.01% | 14,400 |
| Apr 15, 2026 | 173.50 | 180.00 | 173.50 | 178.20 | 178.20 | 3.79% | 23,600 |
| Apr 13, 2026 | 165.55 | 172.90 | 165.00 | 171.70 | 171.70 | -3.43% | 30,800 |
| Apr 10, 2026 | 189.50 | 189.75 | 176.25 | 177.80 | 177.80 | -7.08% | 38,400 |
| Apr 9, 2026 | 196.00 | 196.00 | 186.00 | 191.35 | 191.35 | -2.37% | 28,800 |
| Apr 8, 2026 | 198.00 | 204.30 | 194.00 | 196.00 | 196.00 | 3.00% | 59,600 |
| Apr 7, 2026 | 184.95 | 194.00 | 175.20 | 190.30 | 190.30 | 5.40% | 66,000 |
| Apr 6, 2026 | 175.95 | 182.45 | 175.00 | 180.55 | 180.55 | 8.77% | 47,200 |
| Apr 2, 2026 | 133.25 | 168.80 | 130.00 | 166.00 | 166.00 | 17.44% | 56,800 |
| Apr 1, 2026 | 128.00 | 142.30 | 128.00 | 141.35 | 141.35 | 19.18% | 48,800 |
| Mar 30, 2026 | 129.00 | 129.10 | 115.80 | 118.60 | 118.60 | -9.57% | 127,200 |
| Mar 27, 2026 | 135.35 | 139.00 | 130.00 | 131.15 | 131.15 | -5.61% | 75,600 |
| Mar 25, 2026 | 140.50 | 141.95 | 138.00 | 138.95 | 138.95 | 0.65% | 38,800 |
| Mar 24, 2026 | 142.40 | 142.40 | 137.00 | 138.05 | 138.05 | 0.25% | 38,800 |
| Mar 23, 2026 | 142.10 | 142.45 | 135.00 | 137.70 | 137.70 | -3.10% | 52,800 |
| Mar 20, 2026 | 144.25 | 145.60 | 140.50 | 142.10 | 142.10 | -1.49% | 21,600 |
| Mar 19, 2026 | 138.00 | 148.00 | 136.85 | 144.25 | 144.25 | 0.70% | 52,400 |
| Mar 18, 2026 | 134.85 | 145.05 | 134.85 | 143.25 | 143.25 | 6.23% | 60,000 |
| Mar 17, 2026 | 138.15 | 138.15 | 131.00 | 134.85 | 134.85 | -2.21% | 61,600 |
| Mar 16, 2026 | 139.05 | 141.00 | 133.15 | 137.90 | 137.90 | -2.65% | 68,000 |
| Mar 13, 2026 | 142.95 | 143.60 | 140.00 | 141.65 | 141.65 | -0.91% | 66,800 |