Alka Securities Share Price, Historical Data, share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
13 Jun 2022	0.89	0.89	0.89	0.89	148587	4.71%
06 Jun 2022	0.85	0.85	0.85	0.85	354387	4.94%
30 May 2022	0.81	0.81	0.81	0.80	397205	3.85%
23 May 2022	0.78	0.78	0.78	0.78	451745	4.00%
16 May 2022	0.75	0.75	0.75	0.69	682223	4.17%
09 May 2022	0.72	0.72	0.72	0.72	339241	4.35%
02 May 2022	0.69	0.69	0.69	0.69	99982	4.55%
25 Apr 2022	0.66	0.66	0.66	0.66	84705	4.76%
18 Apr 2022	0.63	0.63	0.63	0.63	65026	5.00%
11 Apr 2022	0.60	0.60	0.60	0.60	160596	3.45%
04 Apr 2022	0.58	0.58	0.58	0.58	85829	3.57%
28 Mar 2022	0.56	0.56	0.56	0.56	419115	3.70%
21 Mar 2022	0.54	0.54	0.54	0.54	40354	3.85%
14 Mar 2022	0.52	0.52	0.52	0.52	940354	4.00%
07 Mar 2022	0.50	0.50	0.50	0.46	990052	4.17%
28 Feb 2022	0.48	0.48	0.48	0.46	1557286	4.35%
21 Feb 2022	0.46	0.46	0.46	0.46	132643	4.55%
14 Feb 2022	0.44	0.44	0.44	0.44	840388	4.76%
07 Feb 2022	0.42	0.42	0.42	0.42	424002	5.00%
31 Jan 2022	0.40	0.40	0.40	0.40	393785	2.56%
24 Jan 2022	0.39	0.39	0.39	0.39	58978	2.63%
17 Jan 2022	0.38	0.38	0.38	0.38	64914	2.70%
10 Jan 2022	0.37	0.37	0.37	0.37	27726	2.78%
03 Jan 2022	0.36	0.36	0.36	0.36	155083	2.86%
27 Dec 2021	0.35	0.35	0.35	0.35	84826	2.94%
20 Dec 2021	0.34	0.34	0.34	0.33	277375	3.03%
13 Dec 2021	0.33	0.33	0.33	0.33	818692	3.13%
15 Nov 2021	0.32	0.32	0.32	0.32	146654	-3.03%
08 Nov 2021	0.33	0.33	0.33	0.33	35590	-2.94%
01 Nov 2021	0.34	0.34	0.34	0.34	11025	-2.86%
25 Oct 2021	0.35	0.35	0.35	0.35	46292	-2.78%
18 Oct 2021	0.36	0.37	0.37	0.36	134362	-2.70%
11 Oct 2021	0.37	0.39	0.39	0.37	130677	-2.63%
04 Oct 2021	0.38	0.39	0.40	0.38	416291	-2.56%
27 Sep 2021	0.39	0.39	0.39	0.38	290817	2.63%
20 Sep 2021	0.38	0.38	0.38	0.36	137425	2.70%
13 Sep 2021	0.37	0.37	0.37	0.37	10	0.00%
06 Sep 2021	0.37	0.36	0.37	0.36	2300	2.78%
30 Aug 2021	0.36	0.35	0.36	0.35	13836	2.86%
23 Aug 2021	0.35	0.34	0.35	0.34	15010	2.94%
16 Aug 2021	0.34	0.33	0.34	0.33	141731	3.03%
09 Aug 2021	0.33	0.33	0.33	0.33	185524	3.13%
02 Aug 2021	0.32	0.32	0.32	0.32	112584	3.23%
26 Jul 2021	0.31	0.31	0.31	0.31	24836	3.33%
19 Jul 2021	0.30	0.29	0.30	0.29	37533	3.45%
12 Jul 2021	0.29	0.29	0.29	0.29	48084	3.57%
05 Jul 2021	0.28	0.28	0.28	0.28	76090	3.70%
28 Jun 2021	0.27	0.27	0.27	0.27	33412	3.85%
21 Jun 2021	0.26	0.25	0.26	0.25	44111	4.00%
14 Jun 2021	0.25	0.25	0.25	0.24	105380	4.17%
07 Jun 2021	0.24	0.22	0.24	0.22	56062	4.35%
31 May 2021	0.23	0.23	0.23	0.23	17992	4.55%
24 May 2021	0.22	0.21	0.22	0.21	24511	4.76%
17 May 2021	0.21	0.22	0.22	0.21	43649	-4.55%
10 May 2021	0.22	0.22	0.22	0.22	11112	0.00%
03 May 2021	0.22	0.23	0.23	0.22	5096	0.00%
26 Apr 2021	0.22	0.23	0.23	0.22	1720	-4.35%
19 Apr 2021	0.23	0.23	0.24	0.23	684	0.00%
12 Apr 2021	0.23	0.23	0.23	0.23	7200	0.00%
30 Mar 2021	0.23	0.24	0.24	0.23	45001	-4.17%
22 Mar 2021	0.24	0.24	0.24	0.24	2706	0.00%
15 Mar 2021	0.24	0.24	0.24	0.24	13937	0.00%
08 Mar 2021	0.24	0.24	0.24	0.24	38684	-4.00%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Alka Securities Ltd

Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks