Alacrity Securities Limited (BOM:535916)
India
· Delayed Price · Currency is INR 59.57
-0.19 (-0.32%)
At close: Apr 28, 2026
Alacrity Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.01 | 60.00 | 58.60 | 59.57 | 59.57 | -0.32% | 2,802 |
| Apr 27, 2026 | 59.52 | 61.00 | 58.50 | 59.76 | 59.76 | -0.13% | 23,221 |
| Apr 24, 2026 | 58.01 | 60.50 | 58.00 | 59.84 | 59.84 | 1.61% | 68,182 |
| Apr 23, 2026 | 60.00 | 61.50 | 58.50 | 58.89 | 58.89 | -1.42% | 10,695 |
| Apr 22, 2026 | 61.00 | 62.90 | 59.00 | 59.74 | 59.74 | -2.69% | 7,157 |
| Apr 21, 2026 | 61.01 | 63.00 | 59.80 | 61.39 | 61.39 | 0.46% | 9,450 |
| Apr 20, 2026 | 60.99 | 63.00 | 59.08 | 61.11 | 61.11 | 0.76% | 14,279 |
| Apr 17, 2026 | 60.25 | 64.99 | 57.88 | 60.65 | 60.65 | 5.30% | 460,559 |
| Apr 16, 2026 | 59.79 | 60.01 | 55.00 | 57.60 | 57.60 | -0.71% | 143,663 |
| Apr 15, 2026 | 62.08 | 64.37 | 56.10 | 58.01 | 58.01 | -5.04% | 258,282 |
| Apr 13, 2026 | 60.11 | 62.80 | 59.00 | 61.09 | 61.09 | 0.38% | 19,750 |
| Apr 10, 2026 | 65.99 | 66.98 | 59.65 | 60.86 | 60.86 | -5.54% | 304,954 |
| Apr 9, 2026 | 56.01 | 66.90 | 55.51 | 64.43 | 64.43 | 14.87% | 191,219 |
| Apr 8, 2026 | 55.49 | 58.40 | 54.13 | 56.09 | 56.09 | 4.04% | 33,877 |
| Apr 7, 2026 | 56.00 | 58.50 | 53.85 | 53.91 | 53.91 | -2.90% | 10,165 |
| Apr 6, 2026 | 55.01 | 56.50 | 53.15 | 55.52 | 55.52 | 0.65% | 13,625 |
| Apr 2, 2026 | 55.90 | 56.00 | 51.95 | 55.16 | 55.16 | 1.51% | 11,384 |
| Apr 1, 2026 | 50.99 | 56.00 | 50.01 | 54.34 | 54.34 | 10.11% | 63,340 |
| Mar 30, 2026 | 55.89 | 55.90 | 49.35 | 49.35 | 49.35 | -8.12% | 9,826 |
| Mar 27, 2026 | 54.99 | 56.75 | 51.00 | 53.71 | 53.71 | - | 44,963 |
| Mar 25, 2026 | 55.00 | 57.85 | 53.00 | 53.71 | 53.71 | -2.58% | 336,991 |
| Mar 24, 2026 | 57.19 | 57.75 | 54.01 | 55.13 | 55.13 | -0.56% | 205,762 |
| Mar 23, 2026 | 60.00 | 62.20 | 53.50 | 55.44 | 55.44 | -7.66% | 42,236 |
| Mar 20, 2026 | 59.00 | 61.35 | 58.50 | 60.04 | 60.04 | 1.15% | 38,807 |
| Mar 19, 2026 | 59.00 | 62.85 | 59.00 | 59.36 | 59.36 | -0.37% | 10,808 |
| Mar 18, 2026 | 55.01 | 61.87 | 55.01 | 59.58 | 59.58 | 6.58% | 50,322 |
| Mar 17, 2026 | 55.00 | 57.90 | 53.55 | 55.90 | 55.90 | 0.94% | 24,331 |
| Mar 16, 2026 | 54.99 | 56.70 | 51.32 | 55.38 | 55.38 | 5.33% | 43,479 |
| Mar 13, 2026 | 56.00 | 58.55 | 50.12 | 52.58 | 52.58 | -7.27% | 14,860 |
| Mar 12, 2026 | 55.99 | 57.50 | 55.00 | 56.70 | 56.70 | 3.22% | 3,098 |
| Mar 11, 2026 | 56.94 | 59.91 | 54.15 | 54.93 | 54.93 | -1.95% | 11,656 |
| Mar 10, 2026 | 57.99 | 58.75 | 54.60 | 56.02 | 56.02 | 0.25% | 4,412 |
| Mar 9, 2026 | 57.00 | 59.98 | 55.50 | 55.88 | 55.88 | -4.22% | 16,358 |
| Mar 6, 2026 | 54.11 | 58.95 | 54.11 | 58.34 | 58.34 | 1.96% | 4,325 |
| Mar 5, 2026 | 57.01 | 59.04 | 55.53 | 57.22 | 57.22 | 0.16% | 12,365 |
| Mar 4, 2026 | 54.01 | 57.59 | 53.46 | 57.13 | 57.13 | 3.67% | 9,440 |
| Mar 2, 2026 | 59.99 | 62.00 | 53.36 | 55.11 | 55.11 | -7.00% | 23,552 |
| Feb 27, 2026 | 60.19 | 61.00 | 56.00 | 59.26 | 59.26 | 0.03% | 23,949 |
| Feb 26, 2026 | 60.05 | 61.80 | 55.50 | 59.24 | 59.24 | -1.27% | 11,556 |
| Feb 25, 2026 | 61.02 | 63.95 | 59.00 | 60.00 | 60.00 | -2.30% | 7,187 |
| Feb 24, 2026 | 61.94 | 61.94 | 56.50 | 61.41 | 61.41 | 0.26% | 7,477 |
| Feb 23, 2026 | 61.00 | 64.00 | 60.75 | 61.25 | 61.25 | -0.89% | 21,909 |
| Feb 20, 2026 | 63.05 | 63.05 | 60.41 | 61.80 | 61.80 | 1.49% | 4,012 |
| Feb 19, 2026 | 63.00 | 65.86 | 59.30 | 60.89 | 60.89 | 1.65% | 19,799 |
| Feb 18, 2026 | 60.00 | 65.80 | 53.12 | 59.90 | 59.90 | 4.36% | 80,450 |
| Feb 17, 2026 | 52.01 | 60.87 | 50.00 | 57.40 | 57.40 | 8.90% | 20,156 |
| Feb 16, 2026 | 49.00 | 57.00 | 43.99 | 52.71 | 52.71 | 7.09% | 17,393 |
| Feb 13, 2026 | 51.39 | 54.00 | 48.90 | 49.22 | 49.22 | 0.92% | 8,879 |
| Feb 12, 2026 | 50.50 | 51.50 | 48.12 | 48.77 | 48.77 | -4.37% | 3,598 |
| Feb 11, 2026 | 50.80 | 51.18 | 49.22 | 51.00 | 51.00 | 2.18% | 1,740 |
| Feb 10, 2026 | 51.49 | 51.49 | 49.10 | 49.91 | 49.91 | -1.79% | 3,384 |
| Feb 9, 2026 | 49.50 | 51.00 | 48.10 | 50.82 | 50.82 | 6.10% | 8,646 |
| Feb 6, 2026 | 51.40 | 51.40 | 47.25 | 47.90 | 47.90 | -1.56% | 3,426 |
| Feb 5, 2026 | 51.00 | 54.00 | 47.52 | 48.66 | 48.66 | -3.05% | 10,326 |
| Feb 4, 2026 | 50.60 | 50.80 | 48.11 | 50.19 | 50.19 | 3.61% | 3,798 |
| Feb 3, 2026 | 51.00 | 51.00 | 48.10 | 48.44 | 48.44 | 0.12% | 4,971 |
| Feb 2, 2026 | 49.99 | 50.80 | 48.00 | 48.38 | 48.38 | -2.26% | 8,351 |
| Feb 1, 2026 | 51.00 | 51.00 | 48.65 | 49.50 | 49.50 | -4.79% | 7,618 |
| Jan 30, 2026 | 56.00 | 56.00 | 48.26 | 51.99 | 51.99 | -4.48% | 37,489 |
| Jan 29, 2026 | 58.00 | 59.44 | 53.00 | 54.43 | 54.43 | -5.78% | 18,579 |
| Jan 28, 2026 | 60.35 | 61.45 | 57.72 | 57.77 | 57.77 | -2.18% | 5,741 |
| Jan 27, 2026 | 59.51 | 61.99 | 58.01 | 59.06 | 59.06 | -2.30% | 4,381 |
| Jan 23, 2026 | 62.00 | 63.85 | 59.08 | 60.45 | 60.45 | -2.31% | 15,967 |
| Jan 22, 2026 | 61.99 | 63.90 | 61.00 | 61.88 | 61.88 | 1.54% | 4,525 |
| Jan 21, 2026 | 60.80 | 62.79 | 59.00 | 60.94 | 60.94 | 1.21% | 11,256 |
| Jan 20, 2026 | 66.90 | 67.80 | 59.62 | 60.21 | 60.21 | -5.12% | 52,656 |
| Jan 19, 2026 | 53.25 | 64.77 | 53.16 | 63.46 | 63.46 | 17.56% | 158,665 |
| Jan 16, 2026 | 53.75 | 58.00 | 53.00 | 53.98 | 53.98 | 0.30% | 21,081 |
| Jan 14, 2026 | 50.89 | 54.00 | 50.89 | 53.82 | 53.82 | 4.55% | 9,285 |
| Jan 13, 2026 | 50.00 | 54.50 | 50.00 | 51.48 | 51.48 | 2.12% | 3,694 |
| Jan 12, 2026 | 51.50 | 55.85 | 49.80 | 50.41 | 50.41 | -0.79% | 12,489 |
| Jan 9, 2026 | 53.60 | 53.60 | 49.85 | 50.81 | 50.81 | -1.38% | 3,362 |
| Jan 8, 2026 | 52.99 | 53.25 | 51.00 | 51.52 | 51.52 | -0.29% | 18,282 |
| Jan 7, 2026 | 51.50 | 54.60 | 51.00 | 51.67 | 51.67 | 0.27% | 18,723 |
| Jan 6, 2026 | 53.96 | 54.50 | 51.11 | 51.53 | 51.53 | -2.09% | 3,562 |
| Jan 5, 2026 | 52.99 | 52.99 | 50.26 | 52.63 | 52.63 | 0.98% | 9,822 |
| Jan 2, 2026 | 51.90 | 52.50 | 50.09 | 52.12 | 52.12 | 4.07% | 21,883 |
| Jan 1, 2026 | 50.69 | 52.00 | 50.00 | 50.08 | 50.08 | -0.04% | 9,673 |
| Dec 31, 2025 | 49.50 | 53.95 | 48.30 | 50.10 | 50.10 | 3.71% | 17,101 |
| Dec 30, 2025 | 50.01 | 51.51 | 48.25 | 48.31 | 48.31 | -3.88% | 15,744 |
| Dec 29, 2025 | 54.45 | 54.93 | 49.85 | 50.26 | 50.26 | -3.35% | 12,963 |
| Dec 26, 2025 | 53.99 | 54.00 | 51.75 | 52.00 | 52.00 | -2.55% | 6,767 |
| Dec 24, 2025 | 57.88 | 58.05 | 52.85 | 53.36 | 53.36 | -1.98% | 19,283 |
| Dec 23, 2025 | 57.50 | 59.00 | 53.50 | 54.44 | 54.44 | -3.78% | 10,854 |
| Dec 22, 2025 | 60.00 | 61.50 | 53.54 | 56.58 | 56.58 | 0.28% | 38,414 |
| Dec 19, 2025 | 53.00 | 58.00 | 53.00 | 56.42 | 56.42 | 8.00% | 83,911 |
| Dec 18, 2025 | 54.50 | 57.00 | 52.00 | 52.24 | 52.24 | -4.36% | 17,563 |
| Dec 17, 2025 | 56.50 | 56.50 | 53.00 | 54.62 | 54.62 | -1.97% | 1,907 |
| Dec 16, 2025 | 56.01 | 56.75 | 54.76 | 55.72 | 55.72 | 0.02% | 12,883 |
| Dec 15, 2025 | 59.85 | 61.30 | 53.85 | 55.71 | 55.71 | -1.56% | 35,287 |
| Dec 12, 2025 | 52.24 | 59.58 | 49.65 | 56.59 | 56.59 | 13.98% | 147,901 |
| Dec 11, 2025 | 52.99 | 54.90 | 48.78 | 49.65 | 49.65 | -2.61% | 93,190 |
| Dec 10, 2025 | 48.00 | 52.80 | 48.00 | 50.98 | 50.98 | 6.85% | 2,573 |
| Dec 9, 2025 | 52.00 | 52.97 | 46.87 | 47.71 | 47.71 | -4.25% | 4,961 |
| Dec 8, 2025 | 53.00 | 53.00 | 49.10 | 49.83 | 49.83 | -4.72% | 1,661 |
| Dec 5, 2025 | 51.99 | 53.00 | 49.61 | 52.30 | 52.30 | 2.95% | 73,829 |
| Dec 4, 2025 | 53.59 | 53.60 | 49.51 | 50.80 | 50.80 | -0.68% | 4,653 |
| Dec 3, 2025 | 48.66 | 53.89 | 48.66 | 51.15 | 51.15 | 6.16% | 22,999 |
| Dec 2, 2025 | 48.00 | 53.70 | 43.50 | 48.18 | 48.18 | 6.97% | 429,354 |
| Dec 1, 2025 | 55.00 | 55.00 | 42.93 | 45.04 | 45.04 | -16.06% | 241,136 |