Alliance Integrated Metaliks Limited (BOM:534064)
India
· Delayed Price · Currency is INR 1.610
+0.010 (0.63%)
At close: Apr 28, 2026
BOM:534064 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.62 | 1.71 | 1.50 | 1.60 | 1.60 | -1.23% | 338,554 |
| Apr 24, 2026 | 1.75 | 1.75 | 1.60 | 1.62 | 1.62 | -1.82% | 243,405 |
| Apr 23, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 1.23% | 146,323 |
| Apr 22, 2026 | 1.68 | 1.68 | 1.60 | 1.63 | 1.63 | -0.61% | 82,335 |
| Apr 21, 2026 | 1.64 | 1.68 | 1.62 | 1.64 | 1.64 | 0.61% | 70,382 |
| Apr 20, 2026 | 1.66 | 1.69 | 1.61 | 1.63 | 1.63 | -1.21% | 151,977 |
| Apr 17, 2026 | 1.64 | 1.69 | 1.62 | 1.65 | 1.65 | 0.61% | 206,630 |
| Apr 16, 2026 | 1.70 | 1.70 | 1.62 | 1.64 | 1.64 | - | 265,890 |
| Apr 15, 2026 | 1.74 | 1.74 | 1.61 | 1.64 | 1.64 | -0.61% | 549,990 |
| Apr 13, 2026 | 1.76 | 1.76 | 1.60 | 1.65 | 1.65 | -6.25% | 216,678 |
| Apr 10, 2026 | 1.82 | 1.90 | 1.61 | 1.76 | 1.76 | -2.76% | 230,923 |
| Apr 9, 2026 | 1.61 | 1.92 | 1.57 | 1.81 | 1.81 | 12.42% | 712,237 |
| Apr 8, 2026 | 1.58 | 1.66 | 1.52 | 1.61 | 1.61 | 1.90% | 143,808 |
| Apr 7, 2026 | 1.55 | 1.58 | 1.47 | 1.58 | 1.58 | 1.28% | 49,663 |
| Apr 6, 2026 | 1.58 | 1.58 | 1.46 | 1.56 | 1.56 | 3.31% | 72,126 |
| Apr 2, 2026 | 1.58 | 1.58 | 1.40 | 1.51 | 1.51 | 1.34% | 70,717 |
| Apr 1, 2026 | 1.36 | 1.58 | 1.36 | 1.49 | 1.49 | 12.03% | 130,808 |
| Mar 30, 2026 | 1.44 | 1.44 | 1.30 | 1.33 | 1.33 | -2.92% | 141,307 |
| Mar 27, 2026 | 1.45 | 1.49 | 1.36 | 1.37 | 1.37 | -5.52% | 854,981 |
| Mar 25, 2026 | 1.56 | 1.65 | 1.36 | 1.45 | 1.45 | -3.33% | 430,098 |
| Mar 24, 2026 | 1.59 | 1.67 | 1.34 | 1.50 | 1.50 | -5.66% | 257,389 |
| Mar 23, 2026 | 1.72 | 1.76 | 1.52 | 1.59 | 1.59 | -7.56% | 87,823 |
| Mar 20, 2026 | 1.74 | 1.76 | 1.70 | 1.72 | 1.72 | 1.18% | 83,145 |
| Mar 19, 2026 | 1.73 | 1.74 | 1.52 | 1.70 | 1.70 | -2.30% | 88,289 |
| Mar 18, 2026 | 1.74 | 1.77 | 1.70 | 1.74 | 1.74 | 1.75% | 261,064 |
| Mar 17, 2026 | 1.70 | 1.74 | 1.66 | 1.71 | 1.71 | 3.01% | 209,907 |
| Mar 16, 2026 | 1.58 | 1.70 | 1.58 | 1.66 | 1.66 | 5.06% | 89,990 |
| Mar 13, 2026 | 1.59 | 1.80 | 1.43 | 1.58 | 1.58 | -1.25% | 403,099 |
| Mar 12, 2026 | 1.56 | 1.69 | 1.56 | 1.60 | 1.60 | -4.76% | 101,388 |
| Mar 11, 2026 | 1.52 | 1.70 | 1.52 | 1.68 | 1.68 | 5.66% | 155,831 |
| Mar 10, 2026 | 1.59 | 1.65 | 1.47 | 1.59 | 1.59 | - | 452,100 |
| Mar 9, 2026 | 1.48 | 1.59 | 1.48 | 1.59 | 1.59 | 7.43% | 155,886 |
| Mar 6, 2026 | 1.55 | 1.55 | 1.39 | 1.48 | 1.48 | 4.96% | 83,862 |
| Mar 5, 2026 | 1.41 | 1.43 | 1.36 | 1.41 | 1.41 | -1.40% | 113,350 |
| Mar 4, 2026 | 1.40 | 1.45 | 1.36 | 1.43 | 1.43 | -2.72% | 88,063 |
| Mar 2, 2026 | 1.56 | 1.56 | 1.31 | 1.47 | 1.47 | -5.77% | 318,047 |
| Feb 27, 2026 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | 0.65% | 53,579 |
| Feb 26, 2026 | 1.58 | 1.59 | 1.52 | 1.55 | 1.55 | - | 177,055 |
| Feb 25, 2026 | 1.57 | 1.63 | 1.55 | 1.55 | 1.55 | -0.64% | 46,238 |
| Feb 24, 2026 | 1.62 | 1.64 | 1.53 | 1.56 | 1.56 | -3.70% | 110,743 |
| Feb 23, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 93,091 |
| Feb 20, 2026 | 1.68 | 1.70 | 1.61 | 1.63 | 1.63 | -1.21% | 105,475 |
| Feb 19, 2026 | 1.66 | 1.70 | 1.65 | 1.65 | 1.65 | - | 32,172 |
| Feb 18, 2026 | 1.63 | 1.70 | 1.63 | 1.65 | 1.65 | 1.85% | 132,696 |
| Feb 17, 2026 | 1.73 | 1.73 | 1.53 | 1.62 | 1.62 | -4.14% | 141,902 |
| Feb 16, 2026 | 1.71 | 1.75 | 1.67 | 1.69 | 1.69 | 0.60% | 74,374 |
| Feb 13, 2026 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | - | 119,896 |
| Feb 12, 2026 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -1.75% | 163,306 |
| Feb 11, 2026 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 168,461 |
| Feb 10, 2026 | 1.74 | 1.74 | 1.66 | 1.69 | 1.69 | - | 112,927 |
| Feb 9, 2026 | 1.71 | 1.75 | 1.48 | 1.69 | 1.69 | -1.74% | 221,875 |
| Feb 6, 2026 | 1.77 | 1.77 | 1.71 | 1.72 | 1.72 | -0.58% | 74,285 |
| Feb 5, 2026 | 1.75 | 1.78 | 1.71 | 1.73 | 1.73 | -1.14% | 112,072 |
| Feb 4, 2026 | 1.83 | 1.83 | 1.74 | 1.75 | 1.75 | - | 208,148 |
| Feb 3, 2026 | 1.85 | 1.85 | 1.74 | 1.75 | 1.75 | - | 168,243 |
| Feb 2, 2026 | 1.85 | 1.86 | 1.72 | 1.75 | 1.75 | -3.85% | 102,647 |
| Feb 1, 2026 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | 2.25% | 87,963 |
| Jan 30, 2026 | 1.73 | 1.84 | 1.70 | 1.78 | 1.78 | 2.89% | 217,768 |
| Jan 29, 2026 | 1.73 | 1.76 | 1.69 | 1.73 | 1.73 | -1.14% | 252,077 |
| Jan 28, 2026 | 1.81 | 1.85 | 1.73 | 1.75 | 1.75 | -0.57% | 205,193 |
| Jan 27, 2026 | 1.75 | 1.85 | 1.75 | 1.76 | 1.76 | 0.57% | 193,378 |
| Jan 23, 2026 | 1.88 | 1.88 | 1.73 | 1.75 | 1.75 | -5.91% | 247,165 |
| Jan 22, 2026 | 1.79 | 1.88 | 1.72 | 1.86 | 1.86 | 6.29% | 191,255 |
| Jan 21, 2026 | 1.82 | 1.82 | 1.72 | 1.75 | 1.75 | -3.31% | 238,472 |
| Jan 20, 2026 | 1.95 | 1.97 | 1.78 | 1.81 | 1.81 | -4.74% | 231,184 |
| Jan 19, 2026 | 1.98 | 1.98 | 1.82 | 1.90 | 1.90 | 0.53% | 192,171 |
| Jan 16, 2026 | 1.78 | 1.99 | 1.78 | 1.89 | 1.89 | 7.39% | 978,332 |
| Jan 14, 2026 | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | 2.33% | 67,191 |
| Jan 13, 2026 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -0.58% | 123,578 |
| Jan 12, 2026 | 1.78 | 1.82 | 1.70 | 1.73 | 1.73 | -2.81% | 327,568 |
| Jan 9, 2026 | 1.96 | 1.99 | 1.72 | 1.78 | 1.78 | -8.25% | 540,653 |
| Jan 8, 2026 | 2.00 | 2.00 | 1.86 | 1.94 | 1.94 | 2.11% | 307,110 |
| Jan 7, 2026 | 1.88 | 1.92 | 1.75 | 1.90 | 1.90 | 1.06% | 1,086,825 |
| Jan 6, 2026 | 1.76 | 2.07 | 1.71 | 1.88 | 1.88 | 8.67% | 1,627,494 |
| Jan 5, 2026 | 1.66 | 1.83 | 1.64 | 1.73 | 1.73 | 3.59% | 262,272 |
| Jan 2, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -0.60% | 218,791 |
| Jan 1, 2026 | 1.71 | 1.74 | 1.66 | 1.68 | 1.68 | - | 161,350 |
| Dec 31, 2025 | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | -1.18% | 315,400 |
| Dec 30, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 85,575 |
| Dec 29, 2025 | 1.78 | 1.79 | 1.69 | 1.71 | 1.71 | -1.72% | 327,116 |
| Dec 26, 2025 | 1.75 | 1.79 | 1.70 | 1.74 | 1.74 | 1.16% | 323,175 |
| Dec 24, 2025 | 1.77 | 1.77 | 1.71 | 1.72 | 1.72 | -1.71% | 306,200 |
| Dec 23, 2025 | 1.75 | 1.77 | 1.69 | 1.75 | 1.75 | 2.94% | 167,964 |
| Dec 22, 2025 | 1.83 | 1.83 | 1.68 | 1.70 | 1.70 | -5.03% | 321,771 |
| Dec 19, 2025 | 1.75 | 1.90 | 1.73 | 1.79 | 1.79 | 4.07% | 103,579 |
| Dec 18, 2025 | 1.76 | 1.76 | 1.67 | 1.72 | 1.72 | -1.15% | 102,755 |
| Dec 17, 2025 | 1.77 | 1.77 | 1.70 | 1.74 | 1.74 | -0.57% | 106,552 |
| Dec 16, 2025 | 1.82 | 1.82 | 1.74 | 1.75 | 1.75 | -1.13% | 340,856 |
| Dec 15, 2025 | 1.76 | 1.82 | 1.76 | 1.77 | 1.77 | -0.56% | 109,396 |
| Dec 12, 2025 | 1.81 | 1.82 | 1.76 | 1.78 | 1.78 | -0.56% | 153,871 |
| Dec 11, 2025 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -0.56% | 96,140 |
| Dec 10, 2025 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | - | 84,546 |
| Dec 9, 2025 | 1.87 | 1.87 | 1.78 | 1.80 | 1.80 | -0.55% | 73,396 |
| Dec 8, 2025 | 1.84 | 1.95 | 1.71 | 1.81 | 1.81 | 1.12% | 268,181 |
| Dec 5, 2025 | 1.76 | 1.83 | 1.76 | 1.79 | 1.79 | 1.13% | 51,533 |
| Dec 4, 2025 | 1.85 | 1.85 | 1.75 | 1.77 | 1.77 | -3.28% | 211,786 |
| Dec 3, 2025 | 1.86 | 1.86 | 1.80 | 1.83 | 1.83 | - | 113,502 |
| Dec 2, 2025 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | -3.68% | 368,722 |
| Dec 1, 2025 | 2.01 | 2.01 | 1.86 | 1.90 | 1.90 | -4.52% | 269,284 |
| Nov 28, 2025 | 1.97 | 2.01 | 1.91 | 1.99 | 1.99 | 1.02% | 147,118 |