Skip to main content
Alliance Integrated Metaliks Limited (BOM:534064)
India flag India · Delayed Price · Currency is INR
1.590
+0.110 (7.43%)
At close: Mar 9, 2026

BOM:534064 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.481.591.481.591.597.43%155,886
Mar 6, 20261.551.551.391.481.484.96%83,862
Mar 5, 20261.411.431.361.411.41-1.40%113,350
Mar 4, 20261.401.451.361.431.43-2.72%88,063
Mar 2, 20261.561.561.311.471.47-5.77%318,047
Feb 27, 20261.591.591.531.561.560.65%53,579
Feb 26, 20261.581.591.521.551.55-177,055
Feb 25, 20261.571.631.551.551.55-0.64%46,238
Feb 24, 20261.621.641.531.561.56-3.70%110,743
Feb 23, 20261.641.641.601.621.62-0.61%93,091
Feb 20, 20261.681.701.611.631.63-1.21%105,475
Feb 19, 20261.661.701.651.651.65-32,172
Feb 18, 20261.631.701.631.651.651.85%132,696
Feb 17, 20261.731.731.531.621.62-4.14%141,902
Feb 16, 20261.711.751.671.691.690.60%74,374
Feb 13, 20261.711.711.671.681.68-119,896
Feb 12, 20261.721.721.671.681.68-1.75%163,306
Feb 11, 20261.711.721.681.711.711.18%168,461
Feb 10, 20261.741.741.661.691.69-112,927
Feb 9, 20261.711.751.481.691.69-1.74%221,875
Feb 6, 20261.771.771.711.721.72-0.58%74,285
Feb 5, 20261.751.781.711.731.73-1.14%112,072
Feb 4, 20261.831.831.741.751.75-208,148
Feb 3, 20261.851.851.741.751.75-168,243
Feb 2, 20261.851.861.721.751.75-3.85%102,647
Feb 1, 20261.841.841.801.821.822.25%87,963
Jan 30, 20261.731.841.701.781.782.89%217,768
Jan 29, 20261.731.761.691.731.73-1.14%252,077
Jan 28, 20261.811.851.731.751.75-0.57%205,193
Jan 27, 20261.751.851.751.761.760.57%193,378
Jan 23, 20261.881.881.731.751.75-5.91%247,165
Jan 22, 20261.791.881.721.861.866.29%191,255
Jan 21, 20261.821.821.721.751.75-3.31%238,472
Jan 20, 20261.951.971.781.811.81-4.74%231,184
Jan 19, 20261.981.981.821.901.900.53%192,171
Jan 16, 20261.781.991.781.891.897.39%978,332
Jan 14, 20261.721.781.721.761.762.33%67,191
Jan 13, 20261.781.781.701.721.72-0.58%123,578
Jan 12, 20261.781.821.701.731.73-2.81%327,568
Jan 9, 20261.961.991.721.781.78-8.25%540,653
Jan 8, 20262.002.001.861.941.942.11%307,110
Jan 7, 20261.881.921.751.901.901.06%1,086,825
Jan 6, 20261.762.071.711.881.888.67%1,627,494
Jan 5, 20261.661.831.641.731.733.59%262,272
Jan 2, 20261.711.711.651.671.67-0.60%218,791
Jan 1, 20261.711.741.661.681.68-161,350
Dec 31, 20251.721.721.651.681.68-1.18%315,400
Dec 30, 20251.731.731.691.701.70-0.58%85,575
Dec 29, 20251.781.791.691.711.71-1.72%327,116
Dec 26, 20251.751.791.701.741.741.16%323,175
Dec 24, 20251.771.771.711.721.72-1.71%306,200
Dec 23, 20251.751.771.691.751.752.94%167,964
Dec 22, 20251.831.831.681.701.70-5.03%321,771
Dec 19, 20251.751.901.731.791.794.07%103,579
Dec 18, 20251.761.761.671.721.72-1.15%102,755
Dec 17, 20251.771.771.701.741.74-0.57%106,552
Dec 16, 20251.821.821.741.751.75-1.13%340,856
Dec 15, 20251.761.821.761.771.77-0.56%109,396
Dec 12, 20251.811.821.761.781.78-0.56%153,871
Dec 11, 20251.821.821.761.791.79-0.56%96,140
Dec 10, 20251.871.871.751.801.80-84,546
Dec 9, 20251.871.871.781.801.80-0.55%73,396
Dec 8, 20251.841.951.711.811.811.12%268,181
Dec 5, 20251.761.831.761.791.791.13%51,533
Dec 4, 20251.851.851.751.771.77-3.28%211,786
Dec 3, 20251.861.861.801.831.83-113,502
Dec 2, 20251.951.951.821.831.83-3.68%368,722
Dec 1, 20252.012.011.861.901.90-4.52%269,284
Nov 28, 20251.972.011.911.991.991.02%147,118
Nov 27, 20252.002.031.661.971.971.03%377,425
Nov 26, 20251.972.001.931.951.95-2.50%111,646
Nov 25, 20252.002.071.972.002.002.56%204,078
Nov 24, 20252.082.081.881.951.956.56%505,390
Nov 21, 20251.811.871.811.831.83-0.54%89,761
Nov 20, 20251.881.881.811.841.840.55%168,198
Nov 19, 20251.901.901.831.831.83-0.54%157,190
Nov 18, 20251.941.941.831.841.84-0.54%97,512
Nov 17, 20251.951.951.831.851.85-1.07%186,949
Nov 14, 20251.891.911.851.871.87-1.06%94,010
Nov 13, 20251.871.921.821.891.891.07%122,670
Nov 12, 20251.831.961.821.871.873.31%127,613
Nov 11, 20251.781.831.781.811.811.69%142,025
Nov 10, 20251.951.951.701.781.78-5.32%226,941
Nov 7, 20251.831.901.831.881.881.62%133,616
Nov 6, 20251.961.961.831.851.85-0.54%223,870
Nov 4, 20251.881.901.841.861.86-0.53%126,565
Nov 3, 20251.861.941.841.871.870.54%88,183
Oct 31, 20251.901.901.841.861.86-0.53%128,336
Oct 30, 20251.891.901.821.871.87-1.06%111,924
Oct 29, 20251.901.901.851.891.89-162,295
Oct 28, 20251.812.151.811.891.892.72%520,135
Oct 27, 20251.941.951.831.841.84-3.16%247,440
Oct 24, 20252.002.001.871.901.90-127,544
Oct 23, 20251.901.941.821.901.900.53%409,667
Oct 21, 20251.901.941.841.891.892.72%137,174
Oct 20, 20251.871.881.831.841.840.55%187,453
Oct 17, 20251.851.861.801.831.83-0.54%176,792
Oct 16, 20251.861.881.801.841.84-1.08%168,429
Oct 15, 20251.851.861.811.861.862.76%88,330
Oct 14, 20251.881.881.791.811.81-2.69%289,349