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
2024-12-31 9.71 9.71 9.71 9.71 0.2M
2024-12-30 10.18 10.18 9.90 9.90 0.6M
2024-12-27 9.61 9.99 9.61 9.99 0.2M
2024-12-26 10.20 10.20 9.80 9.80 0.1M
2024-12-24 9.62 10.00 9.62 10.00 0.3M
2024-12-23 9.81 9.81 9.81 9.81 0.0M
2024-12-20 10.20 10.20 10.01 10.01 0.0M
2024-12-19 9.99 10.21 9.99 10.21 0.0M
2024-12-18 10.01 10.01 10.01 10.01 1.2M
2024-12-17 9.50 9.82 9.50 9.82 0.9M
2024-12-16 9.63 9.63 9.63 9.63 0.3M
2024-12-13 9.82 9.82 9.82 9.82 0.0M
2024-12-12 10.02 10.02 10.02 10.02 0.0M
2024-12-11 10.22 10.22 10.22 10.22 0.0M
2024-12-10 10.42 10.42 10.42 10.42 0.0M
2024-12-09 10.84 10.84 10.63 10.63 0.4M
2024-12-06 10.75 10.84 10.40 10.84 0.5M
2024-12-05 10.05 10.34 9.36 10.33 0.5M
2024-12-04 9.69 9.85 9.30 9.85 0.4M
2024-12-03 8.51 9.39 8.51 9.39 0.7M
2024-12-02 8.95 9.22 8.95 8.95 0.4M
2024-11-29 8.54 9.42 8.54 9.42 3.7M
2024-11-28 8.98 8.98 8.98 8.98 0.1M
2024-11-27 9.45 9.45 9.45 9.45 0.1M
2024-11-26 9.94 9.95 9.94 9.94 0.1M
2024-11-25 11.00 11.00 10.46 10.46 0.1M
2024-11-22 11.01 11.01 11.01 11.01 0.0M
2024-11-21 11.23 11.23 11.23 11.23 0.0M
2024-11-19 11.44 11.45 11.44 11.45 0.2M
2024-11-18 11.90 11.90 11.67 11.67 0.0M
2024-11-14 11.90 11.90 11.90 11.90 0.0M
2024-11-13 12.14 12.14 12.14 12.14 0.0M
2024-11-12 12.50 12.50 12.38 12.38 0.5M
2024-11-11 12.63 12.63 12.63 12.63 0.1M
2024-11-08 12.88 12.88 12.88 12.88 0.0M
2024-11-07 13.14 13.14 13.14 13.14 0.0M
2024-11-06 13.40 13.40 13.40 13.40 0.1M
2024-11-05 13.67 13.67 13.67 13.67 0.0M
2024-11-04 13.94 13.94 13.94 13.94 0.0M
2024-10-31 14.22 14.22 14.22 14.22 0.0M
2024-10-30 14.51 14.51 14.51 14.51 0.0M
2024-10-29 14.80 14.80 14.80 14.80 0.0M
2024-10-28 15.10 15.10 15.10 15.10 0.0M
2024-10-25 15.40 15.40 15.40 15.40 0.0M
2024-10-24 15.71 15.71 15.71 15.71 0.0M
2024-10-23 16.03 16.03 16.03 16.03 0.0M
2024-10-22 16.35 16.35 16.35 16.35 0.0M
2024-10-21 16.68 16.68 16.68 16.68 0.0M
2024-10-18 17.02 17.02 17.02 17.02 0.0M
2024-10-17 17.36 17.36 17.36 17.36 0.0M
2024-10-16 18.00 18.63 17.34 17.71 0.3M
2024-10-15 18.65 18.74 17.62 18.25 0.2M
2024-10-14 17.25 17.99 17.24 17.85 0.1M
2024-10-11 16.90 17.40 15.93 17.23 0.4M
2024-10-10 16.94 17.45 16.00 16.60 0.3M
2024-10-09 15.19 16.62 15.05 16.62 0.8M
2024-10-08 15.61 15.97 15.18 15.83 0.4M
2024-10-07 15.00 16.56 15.00 15.97 1.5M
2024-10-04 15.78 15.78 15.78 15.78 0.0M
2024-10-03 16.10 16.10 16.10 16.10 0.0M
2024-10-01 16.42 16.42 16.42 16.42 0.2M
2024-09-30 16.75 16.75 16.75 16.75 0.0M
2024-09-27 17.09 17.09 17.09 17.09 0.1M
2024-09-26 17.43 17.43 17.43 17.43 0.0M
2024-09-25 17.78 17.78 17.78 17.78 0.0M
2024-09-24 18.14 18.14 18.14 18.14 0.0M
2024-09-23 18.51 18.51 18.51 18.51 0.0M
2024-09-20 18.88 18.88 18.88 18.88 0.0M
2024-09-19 19.26 19.26 19.26 19.26 0.0M
2024-09-18 19.65 19.65 19.65 19.65 0.1M
2024-09-17 20.05 20.05 20.05 20.05 0.0M
2024-09-16 20.45 20.45 20.45 20.45 0.0M
2024-09-13 20.86 20.86 20.86 20.86 0.0M
2024-09-12 21.28 21.28 21.28 21.28 0.0M
2024-09-11 21.71 21.71 21.71 21.71 0.1M
2024-09-10 22.15 22.15 22.15 22.15 0.0M
2024-09-09 22.60 22.60 22.60 22.60 0.0M
2024-09-06 23.06 23.06 23.06 23.06 0.0M
2024-09-05 23.53 23.53 23.53 23.53 0.0M
2024-09-04 24.01 24.01 24.01 24.01 0.0M
2024-09-03 24.50 24.50 24.50 24.50 0.0M
2024-09-02 24.99 24.99 24.99 24.99 0.0M
2024-08-30 25.19 25.50 25.19 25.50 1.1M
2024-08-29 25.70 25.70 25.70 25.70 0.0M
2024-08-28 26.22 26.22 26.22 26.22 0.0M
2024-08-27 26.57 27.80 25.55 26.75 0.8M
2024-08-26 25.75 26.61 24.09 26.57 0.6M
2024-08-23 25.50 25.95 24.51 25.35 0.3M
2024-08-22 23.73 25.06 23.69 25.05 1.5M
2024-08-21 23.38 24.45 22.60 23.87 1.0M
2024-08-20 23.34 23.80 21.54 23.46 1.2M
2024-08-19 23.04 23.70 22.40 22.67 0.8M
2024-08-16 23.80 24.15 22.11 23.04 0.8M
2024-08-14 24.42 24.90 21.06 23.36 1.2M
2024-08-13 25.30 26.00 24.30 24.42 0.2M
2024-08-12 25.45 25.99 23.90 25.50 0.7M
2024-08-09 25.50 26.90 24.21 25.93 0.4M
2024-08-08 24.05 25.00 23.15 24.65 1.1M
2024-08-07 24.40 24.79 23.21 24.20 0.1M
2024-08-06 23.01 25.35 23.01 23.61 0.2M
2024-08-05 24.00 24.66 21.20 23.65 1.0M
2024-08-02 27.50 27.99 24.54 25.11 1.0M
2024-08-01 30.00 30.00 27.55 28.26 1.6M
2024-07-31 29.99 29.99 28.50 29.42 1.0M
2024-07-30 29.27 30.10 28.54 29.89 1.1M
2024-07-29 28.20 29.50 27.00 29.27 1.6M
2024-07-26 27.81 28.50 26.25 28.15 2.5M
2024-07-25 24.50 27.45 23.35 27.00 1.7M
2024-07-24 26.79 26.96 25.50 26.12 0.3M
2024-07-23 26.72 27.50 25.50 25.96 0.1M
2024-07-22 27.08 27.08 26.30 26.72 0.1M
2024-07-19 27.01 27.98 26.40 27.09 0.1M
2024-07-18 27.20 28.50 26.62 26.92 0.1M
2024-07-16 29.09 29.10 27.00 27.76 0.1M
2024-07-15 29.02 29.60 28.80 29.04 0.1M
2024-07-12 31.49 32.88 27.70 28.90 0.8M
2024-07-11 33.30 33.30 28.94 31.49 1.7M
2024-07-10 32.67 33.30 28.63 28.97 5.8M
2024-07-09 34.33 34.33 31.07 32.08 3.6M
2024-07-08 31.67 34.00 31.65 32.89 2.6M
2024-07-05 31.23 32.00 30.00 31.03 1.4M
2024-07-04 30.67 31.58 30.00 30.61 1.2M
2024-07-03 29.41 30.30 29.00 29.86 1.2M
2024-07-02 27.83 29.33 27.00 28.84 2.1M
2024-07-01 27.17 27.67 26.52 27.42 1.3M
2024-06-28 25.68 26.63 25.00 26.00 1.6M
2024-06-27 28.00 28.67 25.67 26.05 1.0M
2024-06-26 27.00 27.83 26.00 27.62 2.3M
2024-06-25 26.67 27.23 26.00 26.65 0.1M
2024-06-24 26.33 27.23 25.74 26.75 0.1M
2024-06-21 27.63 27.63 26.04 26.62 0.2M
2024-06-20 27.99 27.99 27.22 27.29 0.1M
2024-06-19 28.28 28.77 26.88 27.22 0.2M
2024-06-18 28.90 28.90 27.67 28.19 0.6M
2024-06-14 27.22 28.33 26.75 27.97 0.9M
2024-06-13 27.33 27.63 26.21 27.22 1.1M
2024-06-12 29.30 29.30 26.72 27.17 0.4M
2024-06-11 25.93 29.67 25.69 28.47 1.0M
2024-06-10 26.63 27.15 25.50 25.93 0.2M
2024-06-07 27.00 27.59 25.83 26.32 0.4M
2024-06-06 23.88 27.70 23.33 27.35 3.3M
2024-06-05 23.57 23.57 21.00 23.08 0.8M
2024-06-04 24.83 24.96 20.67 22.43 0.4M
2024-06-03 25.00 25.00 24.21 24.62 0.5M
2024-05-31 23.60 24.33 23.40 23.93 0.3M
2024-05-30 24.63 24.63 23.42 23.60 0.5M
2024-05-29 22.84 24.17 22.84 24.07 1.2M
2024-05-28 24.66 24.66 22.58 23.50 1.6M
2024-05-27 24.00 24.57 23.73 24.07 0.4M
2024-05-24 23.67 24.33 23.33 23.98 1.6M
2024-05-23 24.10 24.10 23.37 23.74 0.1M
2024-05-22 24.00 24.25 23.50 24.08 1.6M
2024-05-21 24.33 24.33 23.08 23.66 1.8M
2024-05-18 23.80 24.00 23.00 23.70 0.5M
2024-05-17 23.56 23.82 22.67 23.63 1.3M
2024-05-16 23.26 23.28 22.17 22.94 2.0M
2024-05-15 22.63 22.67 21.67 22.50 2.5M
2024-05-14 22.00 22.67 21.37 22.31 4.0M
2024-05-13 22.66 23.13 21.33 21.85 2.5M
2024-05-10 22.03 22.95 21.83 22.66 1.0M
2024-05-09 22.24 22.89 21.70 21.89 0.4M
2024-05-08 22.50 23.23 21.79 22.48 1.8M
2024-05-07 22.40 22.66 21.28 22.00 0.4M
2024-05-06 23.47 23.47 21.84 22.40 0.2M
2024-05-03 23.60 24.02 22.33 22.74 1.3M
2024-05-02 22.97 23.92 22.10 23.15 3.1M
2024-04-30 23.80 24.27 21.90 22.52 0.9M
2024-04-29 22.63 23.67 21.83 23.27 2.6M
2024-04-26 18.78 22.14 18.77 21.83 4.6M
2024-04-25 17.81 18.70 17.73 18.56 1.2M
2024-04-24 17.63 17.96 17.13 17.81 1.2M
2024-04-23 18.27 18.27 17.14 17.36 0.7M
2024-04-22 19.47 19.47 17.63 17.97 2.3M
2024-04-19 18.68 19.43 18.68 19.00 2.1M
2024-04-18 18.50 19.80 18.50 19.47 4.6M
2024-04-16 18.96 19.00 18.35 18.59 0.4M
2024-04-15 18.00 19.33 17.88 19.02 1.7M
2024-04-12 18.38 19.73 18.33 18.43 0.9M
2024-04-10 18.00 19.10 17.67 18.95 1.1M
2024-04-09 19.20 19.58 17.93 18.05 0.2M
2024-04-08 17.78 19.30 16.05 18.98 2.8M
2024-04-05 18.13 18.13 17.57 17.82 0.4M
2024-04-04 18.25 18.63 17.34 17.58 0.3M
2024-04-03 18.56 18.75 18.17 18.25 0.4M
2024-04-02 18.47 18.78 17.77 18.40 1.0M
2024-04-01 17.97 18.40 17.22 18.26 0.8M
2024-03-28 18.21 18.33 17.30 17.61 0.3M
2024-03-27 17.96 18.25 17.10 18.21 1.5M
2024-03-26 18.23 18.23 17.03 17.99 4.6M
2024-03-22 16.67 17.47 16.67 17.41 1.2M
2024-03-21 16.11 16.85 16.05 16.64 0.5M
2024-03-20 16.17 16.52 15.37 16.05 2.4M
2024-03-19 14.50 15.83 14.50 15.73 1.6M
2024-03-18 14.39 15.11 14.39 15.07 0.3M
2024-03-15 14.21 14.67 14.21 14.39 1.8M
2024-03-14 14.96 14.96 14.96 14.96 0.0M
2024-03-13 15.85 16.19 15.75 15.75 0.1M
2024-03-12 16.69 17.33 16.57 16.57 1.2M
2024-03-11 18.36 18.65 17.44 17.44 1.9M
2024-03-07 18.24 18.42 17.42 18.36 0.5M
2024-03-06 19.25 19.25 17.73 18.24 1.0M
2024-03-05 19.33 19.33 17.98 18.67 2.4M
2024-03-04 19.00 19.37 18.38 18.92 3.5M
2024-03-02 17.79 18.54 17.40 18.45 2.5M
2024-03-01 16.75 18.10 16.50 17.66 3.5M
2024-02-29 15.63 16.82 14.70 16.47 3.6M
2024-02-28 16.43 16.43 15.20 15.35 1.1M
2024-02-27 16.00 16.60 15.67 16.00 1.8M
2024-02-26 14.02 15.66 13.40 15.65 5.5M
2024-02-23 14.53 14.68 14.00 14.24 1.2M
2024-02-22 13.63 14.65 13.43 14.13 1.4M
2024-02-21 14.20 14.63 13.33 13.63 1.0M
2024-02-20 12.84 14.33 12.84 13.95 1.3M
2024-02-19 13.13 13.93 13.02 13.06 0.3M
2024-02-16 13.33 13.33 12.67 12.77 0.2M
2024-02-15 12.37 13.67 12.37 13.00 2.0M
2024-02-14 12.67 12.83 12.08 12.52 0.2M
2024-02-13 12.66 13.27 12.00 12.83 0.8M
2024-02-12 13.54 13.54 12.24 12.24 0.7M
2024-02-09 14.57 15.02 13.33 13.59 1.1M
2024-02-08 13.42 14.29 12.70 14.29 5.0M
2024-02-07 12.67 13.47 12.67 12.99 1.4M
2024-02-06 12.35 12.83 12.35 12.64 1.5M
2024-02-05 12.15 12.48 12.00 12.47 2.3M
2024-02-02 12.40 12.81 11.75 11.89 0.7M
2024-02-01 12.82 13.23 12.22 12.37 0.3M
2024-01-31 12.72 13.40 12.67 12.82 0.8M
2024-01-30 12.93 13.27 12.72 12.77 0.5M
2024-01-29 12.82 13.00 12.67 12.82 0.6M
2024-01-25 12.83 13.16 12.52 12.67 1.2M
2024-01-24 12.67 13.13 12.50 12.68 1.2M
2024-01-23 13.00 13.17 12.35 12.52 0.2M
2024-01-20 13.30 13.33 12.78 13.00 2.0M
2024-01-19 13.50 13.50 12.86 13.08 1.9M
2024-01-18 13.28 13.52 12.67 13.04 1.3M
2024-01-17 13.34 13.56 12.93 12.96 2.6M
2024-01-16 14.13 14.13 13.44 13.61 0.2M
2024-01-15 13.98 14.38 13.83 14.10 0.5M
2024-01-12 14.17 14.62 13.77 13.83 0.2M
2024-01-11 14.15 14.33 13.50 14.11 0.6M
2024-01-10 14.61 14.62 13.71 13.74 0.4M
2024-01-09 14.63 15.23 13.85 14.43 0.3M
2024-01-08 14.80 15.23 14.33 14.53 0.4M
2024-01-05 14.32 14.74 13.83 14.52 1.7M
2024-01-04 14.17 14.35 13.45 14.04 2.2M
2024-01-03 13.53 13.69 12.67 13.67 0.9M
2024-01-02 13.04 13.04 12.51 13.04 0.7M
2024-01-01 11.60 12.42 11.60 12.42 0.3M