Alliance Integrated Metaliks (ALLI)

ALLI
🏛️ India →
1.95
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 11.50 11.83 11.06 11.83 0.3M
2023-12-28 11.36 11.67 11.12 11.27 0.2M
2023-12-27 11.76 12.00 11.23 11.36 0.1M
2023-12-26 12.16 12.17 11.68 11.79 0.1M
2023-12-22 12.17 12.26 11.37 11.92 0.1M
2023-12-21 11.84 12.27 11.60 11.86 0.1M
2023-12-20 13.33 13.33 12.21 12.21 0.1M
2023-12-19 12.67 13.10 12.54 12.85 0.4M
2023-12-18 13.27 13.27 12.38 12.74 0.5M
2023-12-15 12.64 12.98 12.57 12.66 0.4M
2023-12-14 12.41 13.29 12.41 12.64 0.4M
2023-12-13 13.70 13.70 12.88 12.97 0.3M
2023-12-12 14.33 14.33 13.41 13.56 0.3M
2023-12-11 14.15 14.53 13.94 14.12 0.6M
2023-12-08 13.00 13.92 13.00 13.90 2.2M
2023-12-07 13.40 13.48 12.72 13.26 0.7M
2023-12-06 12.46 13.01 11.78 12.99 1.1M
2023-12-05 12.99 12.99 12.35 12.39 0.5M
2023-12-04 13.47 13.47 12.67 12.99 2.7M
2023-12-01 12.83 12.83 12.83 12.83 1.6M
2023-11-30 11.83 12.22 11.17 12.22 3.8M
2023-11-29 11.43 11.67 11.27 11.64 2.0M
2023-11-28 11.00 11.20 10.67 11.12 1.6M
2023-11-24 10.81 10.91 10.36 10.90 2.4M
2023-11-23 10.08 10.59 10.08 10.39 1.8M
2023-11-22 9.92 10.19 9.67 10.08 0.6M
2023-11-21 9.33 9.80 9.33 9.71 0.2M
2023-11-20 9.99 9.99 9.51 9.57 0.1M
2023-11-17 9.56 10.04 9.18 9.86 1.8M
2023-11-16 9.77 9.84 9.08 9.56 0.2M
2023-11-15 9.15 9.41 8.83 9.37 0.3M
2023-11-13 9.18 9.18 8.83 8.96 0.1M
2023-11-12 9.18 9.18 8.67 8.93 0.0M
2023-11-10 9.15 9.15 8.37 8.85 0.1M
2023-11-09 8.79 8.91 8.66 8.76 0.0M
2023-11-08 8.69 8.96 8.38 8.62 0.1M
2023-11-07 8.93 8.93 8.56 8.69 0.1M
2023-11-06 9.00 9.03 8.70 8.79 0.1M
2023-11-03 8.67 8.99 8.67 8.93 0.1M
2023-11-02 8.67 8.80 8.54 8.67 0.0M
2023-11-01 8.83 8.83 8.59 8.68 0.0M
2023-10-31 8.62 9.03 8.62 8.79 0.1M
2023-10-30 8.89 8.89 8.64 8.79 0.1M
2023-10-27 8.80 8.93 8.57 8.66 0.1M
2023-10-26 8.49 8.80 8.02 8.55 0.1M
2023-10-25 8.88 9.11 8.44 8.44 0.1M
2023-10-23 9.07 9.49 8.86 8.88 0.1M
2023-10-20 9.49 9.49 9.18 9.32 0.1M
2023-10-19 9.32 9.79 8.86 9.47 1.3M
2023-10-18 9.43 9.66 9.28 9.32 0.1M
2023-10-17 9.72 9.73 9.43 9.43 0.3M
2023-10-16 9.55 9.83 9.44 9.53 0.7M
2023-10-13 9.79 9.83 9.44 9.55 0.3M
2023-10-12 9.62 9.93 9.47 9.61 0.2M
2023-10-11 9.58 9.76 9.42 9.46 0.1M
2023-10-10 9.50 9.97 9.47 9.58 0.3M
2023-10-09 9.95 9.95 9.35 9.50 0.0M
2023-10-06 9.63 9.77 9.24 9.62 0.1M
2023-10-05 9.33 9.63 9.33 9.42 0.1M
2023-10-04 9.60 9.60 9.33 9.38 0.0M
2023-10-03 9.82 9.82 9.34 9.62 0.7M
2023-09-29 10.02 10.23 9.40 9.82 0.5M
2023-09-28 10.20 10.48 9.78 9.78 0.1M
2023-09-27 10.66 10.66 10.20 10.29 0.4M
2023-09-26 10.65 10.97 10.50 10.54 0.1M
2023-09-25 11.33 11.50 10.75 10.87 0.1M
2023-09-22 11.33 11.42 10.87 11.32 0.2M
2023-09-21 11.00 11.33 11.00 11.05 0.0M
2023-09-20 11.43 11.66 11.19 11.26 0.0M
2023-09-18 11.52 11.75 11.52 11.67 0.0M
2023-09-15 11.74 12.28 11.53 11.75 0.2M
2023-09-14 12.32 12.32 11.59 11.70 0.4M
2023-09-13 12.33 12.33 11.72 12.02 0.1M
2023-09-12 13.19 13.33 12.33 12.33 0.2M
2023-09-11 12.83 13.16 12.40 12.98 0.4M
2023-09-08 12.30 13.13 12.30 12.58 0.5M
2023-09-07 12.48 13.00 12.22 12.51 0.6M
2023-09-06 12.48 12.67 11.73 12.58 1.0M
2023-09-05 12.16 12.63 11.83 12.15 0.4M
2023-09-04 11.97 12.34 11.52 12.03 0.5M
2023-09-01 11.47 11.83 11.25 11.82 1.3M
2023-08-31 11.31 11.83 10.83 11.69 0.5M
2023-08-30 11.40 11.63 11.11 11.31 0.2M
2023-08-29 11.09 11.65 11.09 11.63 0.4M
2023-08-28 11.50 11.65 11.07 11.25 0.2M
2023-08-25 11.47 11.80 11.12 11.59 1.0M
2023-08-24 12.06 12.06 11.38 11.66 1.5M
2023-08-23 11.89 12.00 11.07 11.98 0.4M
2023-08-22 10.80 11.94 10.80 11.65 3.0M
2023-08-21 11.70 12.00 11.37 11.37 0.4M
2023-08-18 12.08 12.50 11.76 11.97 1.2M
2023-08-17 12.00 12.33 11.57 12.09 1.0M
2023-08-16 12.13 12.13 11.40 11.82 2.9M
2023-08-14 11.55 11.55 11.07 11.55 1.2M
2023-08-11 10.10 11.09 10.08 11.00 1.5M
2023-08-10 11.47 11.60 10.50 10.58 1.5M
2023-08-09 11.05 11.05 10.53 11.05 3.5M
2023-08-08 10.53 10.53 10.53 10.53 0.1M
2023-08-07 10.03 10.03 10.03 10.03 0.8M
2023-08-04 9.60 9.60 8.74 9.55 2.1M
2023-08-03 8.77 9.14 8.38 9.14 2.1M
2023-08-02 7.56 8.32 7.56 8.31 0.9M
2023-08-01 7.63 7.85 7.35 7.56 0.6M
2023-07-31 6.62 7.14 6.53 7.14 1.4M
2023-07-28 6.86 7.30 6.43 6.49 1.0M
2023-07-27 6.96 7.23 6.63 6.74 0.5M
2023-07-26 7.38 7.96 6.67 7.35 1.6M
2023-07-25 7.27 7.66 6.90 7.24 0.3M
2023-07-24 7.97 7.97 7.03 7.21 0.2M
2023-07-21 7.74 8.00 7.53 7.74 0.2M
2023-07-20 8.33 8.33 7.32 7.55 0.5M
2023-07-19 8.79 8.79 7.77 7.97 0.3M
2023-07-18 8.33 9.23 8.33 8.50 0.0M
2023-07-17 9.05 9.05 8.40 8.71 0.1M
2023-07-14 8.36 9.20 8.36 9.05 0.0M
2023-07-13 9.11 9.33 8.34 9.00 0.0M
2023-07-12 9.32 9.50 8.37 9.02 0.0M
2023-07-11 9.00 9.42 8.87 9.08 0.0M
2023-07-10 9.13 9.53 8.73 8.83 0.0M
2023-07-07 9.01 9.66 8.84 9.04 1.4M
2023-07-06 9.70 9.70 9.23 9.40 0.0M
2023-07-05 9.40 9.93 9.20 9.56 0.0M
2023-07-04 9.10 9.33 9.00 9.22 0.0M
2023-07-03 9.13 9.33 9.03 9.28 0.0M
2023-06-30 9.62 9.77 9.17 9.23 0.0M
2023-06-28 9.62 9.80 9.42 9.43 0.0M
2023-06-27 9.32 9.63 9.00 9.33 0.0M
2023-06-26 9.67 9.67 9.10 9.37 0.0M
2023-06-23 10.06 10.06 9.04 9.66 0.1M
2023-06-22 9.77 10.06 9.33 9.66 0.0M
2023-06-21 9.50 9.75 8.67 9.61 0.0M
2023-06-20 9.77 9.77 9.45 9.53 0.0M
2023-06-19 9.97 10.09 9.44 9.48 2.3M
2023-06-16 9.57 9.83 9.34 9.77 0.1M
2023-06-15 9.56 9.67 9.33 9.39 0.0M
2023-06-14 9.64 9.64 9.00 9.37 0.6M
2023-06-13 9.93 9.93 9.17 9.43 0.0M
2023-06-12 10.17 10.17 9.03 9.32 0.0M
2023-06-09 9.03 9.66 9.03 9.27 0.0M
2023-06-08 9.10 9.80 8.93 9.20 0.0M
2023-06-07 9.83 9.83 9.27 9.36 0.0M
2023-06-06 9.07 9.66 9.07 9.59 0.0M
2023-06-05 9.10 9.46 9.00 9.37 0.0M
2023-06-02 9.27 9.63 9.00 9.01 0.1M
2023-06-01 8.73 9.29 8.67 9.28 0.0M
2023-05-31 9.24 9.56 9.00 9.04 0.0M
2023-05-30 10.05 10.05 9.14 9.24 0.0M
2023-05-29 9.66 9.66 9.25 9.62 0.0M
2023-05-26 9.17 9.33 8.89 9.25 0.0M
2023-05-25 9.16 9.16 8.42 8.88 0.0M
2023-05-24 9.23 9.40 8.58 8.82 0.0M
2023-05-23 9.23 9.33 8.82 9.03 0.0M
2023-05-22 9.50 9.50 8.87 8.92 0.0M
2023-05-19 9.01 9.37 9.01 9.33 0.0M
2023-05-18 9.30 9.30 9.00 9.01 0.0M
2023-05-17 9.17 9.30 9.00 9.24 0.0M
2023-05-16 8.97 9.39 8.97 9.18 0.0M
2023-05-15 9.53 9.53 9.08 9.14 0.0M
2023-05-12 9.67 9.93 9.34 9.34 0.0M
2023-05-11 9.85 9.97 9.67 9.83 0.0M
2023-05-10 9.67 9.73 9.34 9.64 0.0M
2023-05-09 9.37 9.96 9.37 9.50 0.1M
2023-05-08 9.24 9.67 9.24 9.66 0.0M
2023-05-05 9.76 9.76 9.23 9.65 0.0M
2023-05-04 9.33 9.81 9.33 9.70 0.0M
2023-05-03 9.87 9.87 9.44 9.67 0.0M
2023-05-02 9.70 9.80 9.50 9.66 0.0M
2023-04-28 9.33 9.57 9.33 9.50 0.0M
2023-04-27 9.50 9.63 9.07 9.33 0.0M
2023-04-26 9.17 9.45 9.03 9.39 0.0M
2023-04-25 9.82 9.82 9.20 9.39 0.0M
2023-04-24 10.16 10.16 9.63 9.64 0.0M
2023-04-21 10.05 10.11 9.67 10.05 0.0M
2023-04-20 10.33 10.33 9.75 9.84 0.0M
2023-04-19 10.28 10.36 9.84 10.23 0.0M
2023-04-18 10.33 10.48 10.09 10.16 0.0M
2023-04-17 10.77 10.77 10.23 10.53 0.0M
2023-04-13 10.81 10.96 10.42 10.77 0.0M
2023-04-12 10.73 11.23 10.20 10.81 0.1M
2023-04-11 10.80 10.84 10.07 10.73 0.1M
2023-04-10 10.82 10.82 10.07 10.33 0.0M
2023-04-06 10.72 10.72 10.01 10.59 0.0M
2023-04-05 10.83 10.83 10.33 10.53 0.0M
2023-04-03 11.15 11.38 10.47 10.62 0.0M
2023-03-31 10.50 11.17 10.45 11.00 0.0M
2023-03-29 11.75 11.75 10.89 11.00 0.4M
2023-03-28 11.33 11.67 10.98 11.46 0.0M
2023-03-27 11.01 12.00 11.01 11.51 0.2M
2023-03-24 12.00 12.08 11.58 11.59 0.0M
2023-03-23 12.45 12.45 11.33 12.18 0.1M
2023-03-22 11.81 11.96 11.23 11.93 0.2M
2023-03-21 11.00 11.40 11.00 11.40 0.2M
2023-03-20 10.57 10.87 10.52 10.86 0.2M
2023-03-17 10.07 10.35 9.87 10.35 0.3M
2023-03-16 9.15 9.88 9.15 9.86 0.2M
2023-03-15 9.05 9.67 8.95 9.41 0.2M
2023-03-14 9.02 9.62 9.02 9.31 0.2M
2023-03-13 9.77 9.83 9.09 9.44 1.0M
2023-03-10 9.30 9.57 9.00 9.57 0.2M
2023-03-09 9.54 9.54 8.87 9.12 0.1M
2023-03-08 9.00 9.09 8.73 9.09 0.2M
2023-03-06 8.27 8.66 8.05 8.66 0.1M
2023-03-03 8.45 8.45 7.96 8.25 0.0M
2023-03-02 8.48 8.53 8.12 8.20 0.1M
2023-03-01 8.50 8.50 8.05 8.12 0.3M
2023-02-28 8.83 8.83 8.35 8.35 0.1M
2023-02-27 8.47 8.82 8.23 8.50 4.4M
2023-02-24 8.28 8.93 8.28 8.63 0.9M
2023-02-23 8.55 8.97 8.13 8.63 0.1M
2023-02-22 8.85 8.85 8.30 8.55 0.0M
2023-02-21 8.93 8.93 8.52 8.62 0.0M
2023-02-20 8.92 8.92 8.42 8.75 0.3M
2023-02-17 8.97 8.97 8.48 8.77 0.0M
2023-02-16 8.52 8.93 8.35 8.73 0.3M
2023-02-15 8.73 8.73 8.37 8.68 0.0M
2023-02-14 8.30 8.47 7.82 8.43 0.3M
2023-02-13 9.10 9.10 7.97 8.07 0.1M
2023-02-10 10.00 10.00 8.40 8.63 0.1M
2023-02-09 9.05 9.50 8.67 9.32 0.0M
2023-02-08 9.45 9.97 8.75 9.05 0.1M
2023-02-07 9.43 10.12 9.33 9.45 1.3M
2023-02-06 10.62 10.62 9.82 10.32 0.1M
2023-02-03 10.08 10.33 9.60 10.27 0.0M
2023-02-02 9.98 10.33 9.68 9.88 0.0M
2023-02-01 10.80 10.82 9.82 10.18 0.1M
2023-01-31 10.40 10.40 9.78 10.32 0.0M
2023-01-30 9.68 10.52 9.62 10.02 1.6M
2023-01-27 10.57 11.03 10.03 10.12 0.0M
2023-01-25 11.13 11.13 10.55 10.55 0.3M
2023-01-24 11.28 11.57 10.83 11.10 0.0M
2023-01-23 11.22 11.70 10.85 11.05 0.1M
2023-01-20 11.10 11.60 11.07 11.22 0.0M
2023-01-19 11.92 11.92 10.93 11.20 0.1M
2023-01-18 11.50 12.00 11.37 11.43 0.1M
2023-01-17 11.43 12.60 11.43 11.83 0.0M
2023-01-16 12.73 12.73 12.00 12.03 0.0M
2023-01-13 11.85 12.43 11.67 12.28 0.2M
2023-01-12 12.07 12.10 10.97 11.85 0.3M
2023-01-11 12.20 12.20 11.33 11.53 1.0M
2023-01-10 11.75 12.12 11.67 11.88 0.0M
2023-01-09 12.48 12.48 11.45 11.72 0.1M
2023-01-06 12.45 12.45 11.67 12.05 0.0M
2023-01-05 12.50 12.50 12.02 12.17 0.0M
2023-01-04 12.98 12.98 12.02 12.18 0.0M
2023-01-03 13.00 13.02 12.40 12.62 0.2M
2023-01-02 13.45 13.45 12.70 13.05 0.1M