All E Technologies Limited (NSE:ALLETEC)
India
· Delayed Price · Currency is INR 144.40
-6.45 (-4.28%)
At close: Mar 9, 2026
All E Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 151.00 | 153.00 | 150.20 | 150.85 | 150.85 | 0.73% | 23,600 |
| Mar 5, 2026 | 150.95 | 153.95 | 148.50 | 149.75 | 149.75 | 0.23% | 38,000 |
| Mar 4, 2026 | 152.00 | 153.00 | 147.55 | 149.40 | 149.40 | -2.86% | 60,400 |
| Mar 2, 2026 | 156.50 | 156.50 | 151.00 | 153.80 | 153.80 | -2.29% | 27,200 |
| Feb 27, 2026 | 160.00 | 160.10 | 154.00 | 157.40 | 157.40 | -1.50% | 27,600 |
| Feb 26, 2026 | 156.25 | 161.30 | 156.25 | 159.80 | 159.80 | 2.44% | 41,200 |
| Feb 25, 2026 | 159.50 | 161.00 | 153.50 | 156.00 | 156.00 | -3.02% | 76,800 |
| Feb 24, 2026 | 167.20 | 167.20 | 150.00 | 160.85 | 160.85 | -3.74% | 116,400 |
| Feb 23, 2026 | 172.00 | 179.25 | 165.00 | 167.10 | 167.10 | -2.59% | 43,600 |
| Feb 20, 2026 | 175.00 | 175.00 | 169.25 | 171.55 | 171.55 | -1.38% | 50,800 |
| Feb 19, 2026 | 183.00 | 185.55 | 172.15 | 173.95 | 173.95 | -4.50% | 36,400 |
| Feb 18, 2026 | 176.55 | 182.95 | 176.55 | 182.15 | 182.15 | 1.08% | 29,200 |
| Feb 17, 2026 | 170.15 | 182.95 | 167.00 | 180.20 | 180.20 | 4.92% | 58,400 |
| Feb 16, 2026 | 177.00 | 178.75 | 170.15 | 171.75 | 171.75 | -3.94% | 49,600 |
| Feb 13, 2026 | 182.85 | 182.85 | 173.60 | 178.80 | 178.80 | -2.48% | 31,200 |
| Feb 12, 2026 | 175.10 | 185.30 | 175.00 | 183.35 | 183.35 | 1.89% | 29,200 |
| Feb 11, 2026 | 181.45 | 183.50 | 179.00 | 179.95 | 179.95 | -0.77% | 24,800 |
| Feb 10, 2026 | 184.95 | 187.00 | 180.05 | 181.35 | 181.35 | 0.89% | 19,200 |
| Feb 9, 2026 | 180.00 | 183.05 | 172.35 | 179.75 | 179.75 | 4.08% | 48,000 |
| Feb 6, 2026 | 182.00 | 182.00 | 170.00 | 172.70 | 172.70 | -5.45% | 61,600 |
| Feb 5, 2026 | 187.50 | 190.95 | 180.00 | 182.65 | 182.65 | -4.32% | 68,400 |
| Feb 4, 2026 | 201.00 | 201.00 | 190.00 | 190.90 | 190.90 | -6.65% | 46,800 |
| Feb 3, 2026 | 201.75 | 210.00 | 199.95 | 204.50 | 204.50 | 7.24% | 33,600 |
| Feb 2, 2026 | 193.00 | 194.90 | 190.05 | 190.70 | 190.70 | -0.83% | 14,000 |
| Feb 1, 2026 | 193.45 | 195.00 | 189.05 | 192.30 | 192.30 | -0.59% | 10,000 |
| Jan 30, 2026 | 194.00 | 195.00 | 190.55 | 193.45 | 193.45 | 1.66% | 10,400 |
| Jan 29, 2026 | 194.00 | 197.65 | 188.00 | 190.30 | 190.30 | -1.91% | 29,200 |
| Jan 28, 2026 | 198.95 | 199.10 | 191.05 | 194.00 | 194.00 | -2.49% | 22,800 |
| Jan 27, 2026 | 197.05 | 202.75 | 196.00 | 198.95 | 198.95 | 1.38% | 10,000 |
| Jan 23, 2026 | 203.20 | 203.20 | 196.00 | 196.25 | 196.25 | -3.25% | 9,200 |
| Jan 22, 2026 | 197.00 | 203.95 | 197.00 | 202.85 | 202.85 | 3.21% | 9,200 |
| Jan 21, 2026 | 198.00 | 205.00 | 190.00 | 196.55 | 196.55 | -2.72% | 34,400 |
| Jan 20, 2026 | 208.00 | 208.00 | 200.00 | 202.05 | 202.05 | -1.70% | 14,400 |
| Jan 19, 2026 | 219.75 | 219.75 | 204.95 | 205.55 | 205.55 | -5.06% | 20,800 |
| Jan 16, 2026 | 213.55 | 217.40 | 213.00 | 216.50 | 216.50 | 3.44% | 14,800 |
| Jan 14, 2026 | 208.15 | 213.00 | 208.15 | 209.30 | 209.30 | 0.29% | 10,400 |
| Jan 13, 2026 | 208.95 | 209.95 | 206.40 | 208.70 | 208.70 | 1.51% | 13,200 |
| Jan 12, 2026 | 203.10 | 210.00 | 203.00 | 205.60 | 205.60 | -0.10% | 22,800 |
| Jan 9, 2026 | 211.00 | 211.00 | 202.00 | 205.80 | 205.80 | -4.10% | 38,400 |
| Jan 8, 2026 | 218.00 | 218.85 | 212.55 | 214.60 | 214.60 | -2.01% | 14,000 |
| Jan 7, 2026 | 218.60 | 220.00 | 214.00 | 219.00 | 219.00 | 0.14% | 32,000 |
| Jan 6, 2026 | 226.95 | 226.95 | 217.25 | 218.70 | 218.70 | 0.53% | 22,400 |
| Jan 5, 2026 | 221.00 | 221.00 | 216.00 | 217.55 | 217.55 | -0.80% | 22,800 |
| Jan 2, 2026 | 214.95 | 219.60 | 214.95 | 219.30 | 219.30 | 2.12% | 10,800 |
| Jan 1, 2026 | 212.85 | 216.00 | 212.85 | 214.75 | 214.75 | 0.89% | 12,000 |
| Dec 31, 2025 | 214.70 | 218.95 | 210.15 | 212.85 | 212.85 | -0.86% | 22,000 |
| Dec 30, 2025 | 211.50 | 216.95 | 210.25 | 214.70 | 214.70 | 1.42% | 30,000 |
| Dec 29, 2025 | 217.00 | 217.00 | 211.00 | 211.70 | 211.70 | -2.60% | 14,800 |
| Dec 26, 2025 | 214.10 | 220.00 | 208.40 | 217.35 | 217.35 | -0.78% | 16,400 |
| Dec 24, 2025 | 218.05 | 220.00 | 218.05 | 219.05 | 219.05 | -0.07% | 11,600 |
| Dec 23, 2025 | 218.40 | 220.00 | 216.00 | 219.20 | 219.20 | 0.21% | 16,000 |
| Dec 22, 2025 | 219.00 | 220.00 | 217.00 | 218.75 | 218.75 | 2.22% | 24,000 |
| Dec 19, 2025 | 205.00 | 218.85 | 205.00 | 214.00 | 214.00 | 3.78% | 22,800 |
| Dec 18, 2025 | 215.05 | 215.10 | 200.00 | 206.20 | 206.20 | -4.12% | 38,400 |
| Dec 17, 2025 | 218.50 | 218.50 | 215.05 | 215.05 | 215.05 | 0.40% | 8,800 |
| Dec 16, 2025 | 219.50 | 219.95 | 214.20 | 214.20 | 214.20 | -1.11% | 10,400 |
| Dec 15, 2025 | 215.95 | 218.90 | 215.00 | 216.60 | 216.60 | -0.05% | 18,000 |
| Dec 12, 2025 | 220.00 | 220.00 | 216.10 | 216.70 | 216.70 | -1.05% | 21,600 |
| Dec 11, 2025 | 215.00 | 219.85 | 214.70 | 219.00 | 219.00 | 0.99% | 9,600 |
| Dec 10, 2025 | 224.20 | 224.20 | 214.05 | 216.85 | 216.85 | -1.32% | 32,400 |
| Dec 9, 2025 | 217.00 | 220.05 | 217.00 | 219.75 | 219.75 | 0.80% | 28,000 |
| Dec 8, 2025 | 216.70 | 220.05 | 213.05 | 218.00 | 218.00 | 0.65% | 37,200 |
| Dec 5, 2025 | 224.95 | 227.00 | 215.00 | 216.60 | 216.60 | -4.58% | 68,800 |
| Dec 4, 2025 | 228.50 | 229.95 | 224.70 | 227.00 | 227.00 | 0.27% | 20,000 |
| Dec 3, 2025 | 233.90 | 233.90 | 225.00 | 226.40 | 226.40 | -3.17% | 30,400 |
| Dec 2, 2025 | 233.00 | 236.95 | 232.00 | 233.80 | 233.80 | 0.67% | 11,200 |
| Dec 1, 2025 | 232.25 | 235.70 | 226.05 | 232.25 | 232.25 | -0.02% | 12,400 |
| Nov 28, 2025 | 235.50 | 235.50 | 228.00 | 232.30 | 232.30 | -3.19% | 42,800 |
| Nov 27, 2025 | 240.05 | 242.50 | 238.05 | 239.95 | 239.95 | -0.77% | 13,600 |
| Nov 26, 2025 | 243.00 | 249.00 | 241.00 | 241.80 | 241.80 | -2.26% | 19,600 |
| Nov 25, 2025 | 255.10 | 259.00 | 241.45 | 247.40 | 247.40 | -3.02% | 26,000 |
| Nov 24, 2025 | 244.00 | 256.95 | 242.95 | 255.10 | 255.10 | 3.72% | 39,200 |
| Nov 21, 2025 | 233.75 | 248.85 | 233.75 | 245.95 | 245.95 | 3.12% | 33,600 |
| Nov 20, 2025 | 233.00 | 239.75 | 233.00 | 238.50 | 238.50 | 3.36% | 28,000 |
| Nov 19, 2025 | 222.00 | 238.75 | 222.00 | 230.75 | 230.75 | 2.99% | 44,800 |
| Nov 18, 2025 | 228.00 | 233.45 | 221.05 | 224.05 | 224.05 | -2.01% | 50,400 |
| Nov 17, 2025 | 236.75 | 236.75 | 225.15 | 228.65 | 228.65 | -3.40% | 55,600 |
| Nov 14, 2025 | 240.10 | 241.50 | 235.00 | 236.70 | 236.70 | -2.35% | 25,200 |
| Nov 13, 2025 | 242.00 | 243.40 | 240.00 | 242.40 | 242.40 | -0.08% | 34,000 |
| Nov 12, 2025 | 250.00 | 250.00 | 242.00 | 242.60 | 242.60 | -1.80% | 20,400 |
| Nov 11, 2025 | 239.00 | 249.25 | 239.00 | 247.05 | 247.05 | 2.62% | 49,200 |
| Nov 10, 2025 | 255.05 | 255.05 | 235.25 | 240.75 | 240.75 | -5.90% | 76,000 |
| Nov 7, 2025 | 256.60 | 258.75 | 250.55 | 255.85 | 255.85 | -0.97% | 27,200 |
| Nov 6, 2025 | 271.55 | 277.40 | 256.05 | 258.35 | 258.35 | -4.86% | 42,800 |
| Nov 4, 2025 | 268.40 | 274.10 | 268.40 | 271.55 | 271.55 | 1.32% | 26,800 |
| Nov 3, 2025 | 264.75 | 269.90 | 262.05 | 268.00 | 268.00 | 1.23% | 26,800 |
| Oct 31, 2025 | 260.15 | 265.95 | 260.05 | 264.75 | 264.75 | 1.61% | 14,400 |
| Oct 30, 2025 | 262.00 | 262.50 | 259.95 | 260.55 | 260.55 | -0.71% | 6,000 |
| Oct 29, 2025 | 263.45 | 264.00 | 258.85 | 262.40 | 262.40 | -0.02% | 15,600 |
| Oct 28, 2025 | 265.60 | 265.75 | 256.30 | 262.45 | 262.45 | 0.73% | 29,200 |
| Oct 27, 2025 | 262.90 | 262.90 | 255.40 | 260.55 | 260.55 | 3.41% | 30,000 |
| Oct 24, 2025 | 256.50 | 257.45 | 250.05 | 251.95 | 251.95 | -1.70% | 26,400 |
| Oct 23, 2025 | 253.30 | 258.80 | 253.00 | 256.30 | 256.30 | 1.40% | 33,200 |
| Oct 21, 2025 | 253.90 | 253.90 | 252.00 | 252.75 | 252.75 | -0.45% | 12,400 |
| Oct 20, 2025 | 257.80 | 257.90 | 252.00 | 253.90 | 253.90 | -0.45% | 21,200 |
| Oct 17, 2025 | 258.00 | 258.00 | 253.05 | 255.05 | 255.05 | -1.28% | 19,600 |
| Oct 16, 2025 | 255.85 | 259.00 | 255.10 | 258.35 | 258.35 | 0.98% | 18,000 |
| Oct 15, 2025 | 259.70 | 259.70 | 251.40 | 255.85 | 255.85 | -0.12% | 42,800 |
| Oct 14, 2025 | 259.60 | 261.80 | 255.00 | 256.15 | 256.15 | 0.49% | 24,800 |
| Oct 13, 2025 | 259.85 | 260.00 | 253.00 | 254.90 | 254.90 | -0.97% | 30,000 |