ALNSE

NSE Historical Data

ALNSE Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 19.40 0.00 0.0% 19.40 19.40 19.40 18
Dec 02 2021 19.40 0.20 1.04% 19.20 19.40 19.00 72
Dec 01 2021 19.20 0.20 1.05% 19.10 19.40 19.10 410
Nov 30 2021 19.00 -0.40 -2.06% 19.40 19.40 19.00 186
Nov 29 2021 19.40 0.40 2.11% 19.00 19.40 19.00 301
Nov 26 2021 19.00 -0.50 -2.56% 19.20 19.20 19.00 1,142
Nov 25 2021 19.50 -0.10 -0.51% 19.60 19.60 19.50 33
Nov 24 2021 19.60 0.10 0.51% 19.50 19.60 19.50 11
Nov 23 2021 19.50 0.00 0.0% 19.50 19.50 19.50 166
Nov 22 2021 19.50 -0.30 -1.52% 20.00 20.00 19.50 498
Nov 19 2021 19.80 0.40 2.06% 19.50 19.80 19.50 129
Nov 18 2021 19.40 0.40 2.11% 19.00 19.40 19.00 315
Nov 17 2021 19.00 -1.40 -6.86% 20.40 20.40 19.00 1,404
Nov 16 2021 20.40 -0.80 -3.77% 21.20 21.20 19.80 1,518
Nov 15 2021 21.20 0.80 3.92% 20.40 21.40 20.40 1,659
Nov 12 2021 20.40 0.20 0.99% 20.20 20.40 20.00 929
Nov 11 2021 20.20 0.30 1.51% 19.90 20.40 19.90 1,313
Nov 10 2021 19.90 1.50 8.15% 18.80 19.90 18.70 2,517
Nov 09 2021 18.40 -0.30 -1.6% 18.70 18.70 18.00 757
Nov 08 2021 18.70 0.50 2.75% 18.40 18.80 18.40 1,721
Nov 05 2021 18.20 0.70 4.0% 17.80 18.30 17.80 981
Nov 04 2021 17.50 0.20 1.16% 17.30 17.50 17.20 1,425
Nov 03 2021 17.30 0.10 0.58% 17.30 17.60 17.30 484
Nov 02 2021 17.20 0.30 1.78% 16.80 17.80 16.80 659
Nov 01 2021 16.90 1.10 6.96% 16.30 16.90 16.30 680
Oct 29 2021 15.80 0.00 +0.00% 16.00 16.20 15.80 0.00
Oct 29 2021 15.80 -0.20 -1.25% 16.00 16.20 15.80 302
Oct 28 2021 16.00 -0.20 -1.23% 16.20 16.20 16.00 46
Oct 27 2021 16.20 0.00 0.0% 16.20 16.20 16.20 1
Oct 26 2021 16.20 0.40 2.53% 15.80 16.20 15.80 140
Oct 25 2021 15.80 -0.30 -1.86% 16.40 16.40 15.80 90
Oct 22 2021 16.10 0.10 0.63% 16.00 16.10 16.00 210
Oct 21 2021 16.00 0.30 1.91% 15.70 16.00 15.40 104
Oct 20 2021 15.70 -0.10 -0.63% 15.70 15.70 15.70 5
Oct 19 2021 15.80 0.10 0.64% 15.70 15.80 15.70 44
Oct 18 2021 15.70 0.20 1.29% 15.50 15.70 15.50 531
Oct 15 2021 15.50 -0.20 -1.27% 15.70 15.70 15.20 637
Oct 14 2021 15.70 0.20 1.29% 15.50 15.70 15.20 311
Oct 13 2021 15.50 0.30 1.97% 15.40 15.60 15.20 1,079
Oct 12 2021 15.20 0.00 0.0% 15.20 15.20 15.20 0.00
Oct 11 2021 15.20 0.00 0.0% 15.20 15.20 15.20 0.00
Oct 08 2021 15.20 0.00 0.0% 15.60 15.60 15.20 1,937
Oct 07 2021 15.20 0.00 0.0% 15.20 15.20 15.20 0.00
Oct 06 2021 15.20 0.00 0.0% 15.20 15.20 15.20 0.00
Oct 05 2021 15.20 -0.60 -3.8% 15.40 15.40 15.20 884
Oct 04 2021 15.80 0.00 0.0% 15.80 15.80 15.80 0.00
Oct 01 2021 15.80 0.00 0.0% 15.80 15.80 15.80 0.00
Sep 30 2021 15.80 0.00 0.0% 15.80 15.80 15.80 0.00
Sep 29 2021 15.80 0.00 0.0% 15.80 15.80 15.80 0.00
Sep 28 2021 15.80 0.00 0.0% 15.80 15.80 15.80 0.00
Sep 27 2021 15.80 0.00 0.0% 15.80 15.80 15.80 0.00
Sep 24 2021 15.80 0.00 0.0% 15.80 15.80 15.80 0.00
Sep 23 2021 15.80 0.00 0.0% 15.80 15.80 15.80 0.00
Sep 22 2021 15.80 -0.20 -1.25% 15.80 15.80 15.50 819
Sep 21 2021 16.00 0.00 0.0% 16.00 16.00 16.00 0.00
Sep 20 2021 16.00 0.00 0.0% 16.00 16.00 16.00 0.00
Sep 17 2021 16.00 0.00 0.0% 16.00 16.00 16.00 1
Sep 16 2021 16.00 0.00 0.0% 16.00 16.00 16.00 101
Sep 15 2021 16.00 0.00 0.0% 16.00 16.00 16.00 1
Sep 14 2021 16.00 0.00 0.0% 16.00 16.00 16.00 1
Sep 13 2021 16.00 0.00 0.0% 16.00 16.00 16.00 21
Sep 10 2021 16.00 0.00 0.0% 16.00 16.00 16.00 33
Sep 09 2021 16.00 0.10 0.63% 15.90 16.00 15.70 41
Sep 08 2021 15.90 0.10 0.63% 15.90 15.90 15.90 1
Sep 07 2021 15.80 0.00 0.0% 15.80 15.80 15.80 25
Your Recent History
EU
ALNSE
NSE
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211206 17:38:03