Allsec Technologies (ALLSEC) | Historial de Precios y Rendimientos | 2005 - 2025
Gráfico de Precios Históricos de Allsec Technologies
Datos de Precios Históricos de Allsec Technologies
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 oct. 2025 | ₹915,55 | -1,92% | ₹915,50 | ₹955,00 | ₹909,00 | 9,4K |
| 1 oct. 2025 | ₹933,50 | -0,36% | ₹917,00 | ₹950,00 | ₹917,00 | 3,6K |
| 30 sept. 2025 | ₹936,85 | +1,28% | ₹921,15 | ₹952,50 | ₹910,95 | 3,0K |
| 29 sept. 2025 | ₹925,05 | +0,15% | ₹923,60 | ₹939,55 | ₹910,00 | 3,7K |
| 26 sept. 2025 | ₹923,65 | -1,89% | ₹944,00 | ₹952,00 | ₹914,10 | 6,2K |
| 25 sept. 2025 | ₹941,40 | +2,51% | ₹923,80 | ₹969,00 | ₹921,30 | 10,7K |
| 24 sept. 2025 | ₹918,35 | -0,66% | ₹920,10 | ₹930,50 | ₹912,85 | 5,4K |
| 23 sept. 2025 | ₹924,45 | +0,12% | ₹927,95 | ₹928,00 | ₹920,10 | 2,2K |
| 22 sept. 2025 | ₹923,35 | -0,06% | ₹920,00 | ₹930,00 | ₹919,00 | 3,7K |
| 19 sept. 2025 | ₹923,90 | +0,17% | ₹928,40 | ₹933,50 | ₹920,10 | 4,3K |
| 18 sept. 2025 | ₹922,30 | -1,69% | ₹938,20 | ₹938,85 | ₹908,95 | 14,8K |
| 17 sept. 2025 | ₹938,20 | -0,59% | ₹950,00 | ₹950,00 | ₹933,80 | 3,3K |
| 16 sept. 2025 | ₹943,75 | +0,57% | ₹937,00 | ₹957,00 | ₹935,05 | 8,7K |
| 15 sept. 2025 | ₹938,40 | -0,38% | ₹935,00 | ₹943,95 | ₹935,00 | 4,4K |
| 12 sept. 2025 | ₹942,00 | -2,24% | ₹963,60 | ₹969,70 | ₹934,70 | 9,3K |
| 11 sept. 2025 | ₹963,60 | -1,77% | ₹985,00 | ₹990,00 | ₹954,00 | 7,4K |
| 10 sept. 2025 | ₹981,00 | +5,96% | ₹929,80 | ₹984,90 | ₹928,40 | 17,4K |
| 9 sept. 2025 | ₹925,85 | -0,81% | ₹933,45 | ₹939,60 | ₹917,05 | 5,1K |
| 8 sept. 2025 | ₹933,45 | -0,71% | ₹933,00 | ₹943,85 | ₹930,00 | 4,7K |
| 5 sept. 2025 | ₹940,15 | -2,19% | ₹962,10 | ₹962,60 | ₹935,20 | 6,6K |
| 4 sept. 2025 | ₹961,20 | -0,54% | ₹966,40 | ₹970,00 | ₹956,70 | 2,5K |
| 3 sept. 2025 | ₹966,40 | +1,79% | ₹955,70 | ₹983,60 | ₹951,75 | 10,8K |
| 2 sept. 2025 | ₹949,40 | -0,89% | ₹964,55 | ₹974,10 | ₹941,00 | 5,4K |
| 1 sept. 2025 | ₹957,95 | -1,32% | ₹978,90 | ₹991,85 | ₹952,10 | 8,0K |
| 29 ago. 2025 | ₹970,75 | +2,32% | ₹948,50 | ₹985,00 | ₹942,55 | 9,1K |
| 28 ago. 2025 | ₹948,70 | -0,55% | ₹955,00 | ₹967,00 | ₹941,00 | 5,9K |
| 26 ago. 2025 | ₹953,90 | -1,02% | ₹956,60 | ₹967,85 | ₹950,00 | 4,6K |
| 25 ago. 2025 | ₹963,75 | +0,16% | ₹969,80 | ₹982,40 | ₹956,05 | 5,9K |
| 22 ago. 2025 | ₹962,25 | +0,13% | ₹967,20 | ₹980,00 | ₹945,15 | 10,0K |
| 21 ago. 2025 | ₹961,00 | +0,32% | ₹967,70 | ₹969,00 | ₹956,40 | 5,0K |
| 20 ago. 2025 | ₹957,90 | +0,68% | ₹951,40 | ₹974,00 | ₹922,65 | 20,8K |
| 19 ago. 2025 | ₹951,40 | -5,64% | ₹974,85 | ₹999,00 | ₹948,50 | 32,6K |
| 18 ago. 2025 | ₹1.008,30 | -1,08% | ₹1.019,35 | ₹1.030,35 | ₹999,00 | 8,9K |
| 14 ago. 2025 | ₹1.019,35 | -1,18% | ₹1.031,25 | ₹1.040,00 | ₹1.017,45 | 6,1K |
| 13 ago. 2025 | ₹1.031,50 | +0,85% | ₹1.022,85 | ₹1.040,00 | ₹1.019,95 | 14,4K |
| 12 ago. 2025 | ₹1.022,85 | -2,12% | ₹1.045,05 | ₹1.051,00 | ₹1.020,00 | 11,8K |
| 11 ago. 2025 | ₹1.045,05 | -0,21% | ₹1.021,00 | ₹1.060,00 | ₹1.005,75 | 29,9K |
| 8 ago. 2025 | ₹1.047,30 | -2,18% | ₹1.050,60 | ₹1.057,95 | ₹1.036,00 | 22,0K |
| 7 ago. 2025 | ₹1.070,60 | +0,39% | ₹1.065,00 | ₹1.076,90 | ₹1.049,10 | 27,6K |
| 6 ago. 2025 | ₹1.066,40 | -0,28% | ₹1.079,00 | ₹1.084,00 | ₹1.058,10 | 21,1K |
| 5 ago. 2025 | ₹1.069,40 | +0,86% | ₹1.070,00 | ₹1.083,95 | ₹1.048,00 | 24,1K |
| 4 ago. 2025 | ₹1.060,30 | +3,03% | ₹1.038,50 | ₹1.075,00 | ₹1.038,45 | 34,0K |
| 1 ago. 2025 | ₹1.029,10 | +3,40% | ₹996,00 | ₹1.045,05 | ₹996,00 | 25,7K |
| 31 jul. 2025 | ₹995,25 | -4,95% | ₹1.000,00 | ₹1.024,35 | ₹945,00 | 82,6K |
| 30 jul. 2025 | ₹1.047,10 | +3,29% | ₹1.019,00 | ₹1.059,95 | ₹1.013,15 | 42,8K |
| 29 jul. 2025 | ₹1.013,75 | +2,39% | ₹1.002,50 | ₹1.019,00 | ₹989,00 | 20,8K |
| 28 jul. 2025 | ₹990,05 | -0,49% | ₹990,25 | ₹1.043,25 | ₹980,00 | 56,6K |
| 25 jul. 2025 | ₹994,95 | +1,59% | ₹981,40 | ₹1.012,65 | ₹980,00 | 15,1K |
| 24 jul. 2025 | ₹979,40 | +0,92% | ₹970,35 | ₹985,00 | ₹970,35 | 9,7K |
| 23 jul. 2025 | ₹970,45 | +0,95% | ₹965,60 | ₹973,80 | ₹957,75 | 3,7K |
| 22 jul. 2025 | ₹961,30 | +0,47% | ₹956,50 | ₹973,80 | ₹951,10 | 8,7K |
| 21 jul. 2025 | ₹956,80 | +0,27% | ₹946,25 | ₹960,00 | ₹946,25 | 5,4K |
| 18 jul. 2025 | ₹954,20 | -0,33% | ₹963,60 | ₹963,60 | ₹946,55 | 7,2K |
| 17 jul. 2025 | ₹957,35 | +0,01% | ₹957,30 | ₹965,00 | ₹951,00 | 3,8K |
| 16 jul. 2025 | ₹957,30 | -0,52% | ₹964,25 | ₹969,90 | ₹946,00 | 9,4K |
| 15 jul. 2025 | ₹962,35 | +1,21% | ₹954,10 | ₹966,95 | ₹947,10 | 7,9K |
| 14 jul. 2025 | ₹950,85 | +0,12% | ₹949,00 | ₹957,30 | ₹940,00 | 5,8K |
| 11 jul. 2025 | ₹949,75 | +0,46% | ₹945,80 | ₹963,25 | ₹942,75 | 3,6K |
| 10 jul. 2025 | ₹945,40 | -0,10% | ₹944,50 | ₹952,50 | ₹941,15 | 9,0K |
| 9 jul. 2025 | ₹946,30 | -0,71% | ₹960,00 | ₹965,20 | ₹936,60 | 8,7K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹915,55 | -0,88% | ₹923,60 | ₹955,00 | ₹909,00 | 19,7K |
| 22 sept. 2025 | ₹923,65 | -0,03% | ₹920,00 | ₹969,00 | ₹912,85 | 28,2K |
| 15 sept. 2025 | ₹923,90 | -1,92% | ₹935,00 | ₹957,00 | ₹908,95 | 35,6K |
| 8 sept. 2025 | ₹942,00 | +0,20% | ₹933,00 | ₹990,00 | ₹917,05 | 43,9K |
| 1 sept. 2025 | ₹940,15 | -3,15% | ₹978,90 | ₹991,85 | ₹935,20 | 33,2K |
| 25 ago. 2025 | ₹970,75 | +0,88% | ₹969,80 | ₹985,00 | ₹941,00 | 25,5K |
| 18 ago. 2025 | ₹962,25 | -5,60% | ₹1.019,35 | ₹1.030,35 | ₹922,65 | 77,3K |
| 11 ago. 2025 | ₹1.019,35 | -2,67% | ₹1.021,00 | ₹1.060,00 | ₹1.005,75 | 62,2K |
| 4 ago. 2025 | ₹1.047,30 | +1,77% | ₹1.038,50 | ₹1.084,00 | ₹1.036,00 | 128,7K |
| 28 jul. 2025 | ₹1.029,10 | +3,43% | ₹990,25 | ₹1.059,95 | ₹945,00 | 228,5K |
| 21 jul. 2025 | ₹994,95 | +4,27% | ₹946,25 | ₹1.012,65 | ₹946,25 | 42,6K |
| 14 jul. 2025 | ₹954,20 | +0,47% | ₹949,00 | ₹969,90 | ₹940,00 | 34,1K |
| 7 jul. 2025 | ₹949,75 | +2,27% | ₹930,90 | ₹979,00 | ₹919,85 | 51,9K |
| 30 jun. 2025 | ₹928,65 | +1,28% | ₹916,90 | ₹932,95 | ₹908,60 | 19,9K |
| 23 jun. 2025 | ₹916,90 | +1,29% | ₹911,10 | ₹934,60 | ₹886,00 | 26,6K |
| 16 jun. 2025 | ₹905,20 | -0,54% | ₹906,00 | ₹930,00 | ₹892,80 | 23,4K |
| 9 jun. 2025 | ₹910,15 | +0,60% | ₹920,00 | ₹955,00 | ₹895,00 | 61,2K |
| 2 jun. 2025 | ₹904,75 | -1,93% | ₹928,70 | ₹928,70 | ₹895,00 | 32,7K |
| 26 may. 2025 | ₹922,60 | -1,59% | ₹937,55 | ₹958,00 | ₹885,00 | 73,1K |
| 19 may. 2025 | ₹937,55 | -2,41% | ₹967,10 | ₹1.006,90 | ₹930,00 | 58,8K |
| 12 may. 2025 | ₹960,70 | +2,45% | ₹947,90 | ₹1.017,80 | ₹916,05 | 66,3K |
| 5 may. 2025 | ₹937,70 | -3,19% | ₹975,00 | ₹975,00 | ₹915,85 | 38,1K |
| 28 abr. 2025 | ₹968,60 | +0,73% | ₹945,00 | ₹978,95 | ₹935,00 | 24,7K |
| 21 abr. 2025 | ₹961,55 | +0,44% | ₹964,80 | ₹1.003,50 | ₹913,10 | 60,1K |
| 14 abr. 2025 | ₹957,35 | +2,10% | ₹944,70 | ₹967,45 | ₹938,05 | 18,2K |
| 7 abr. 2025 | ₹937,65 | -3,40% | ₹947,95 | ₹952,35 | ₹882,00 | 31,5K |
| 31 mar. 2025 | ₹970,70 | +3,20% | ₹948,10 | ₹1.004,05 | ₹920,00 | 40,0K |
| 24 mar. 2025 | ₹940,60 | -1,09% | ₹935,00 | ₹984,90 | ₹916,05 | 55,7K |
| 17 mar. 2025 | ₹951,00 | +4,70% | ₹908,30 | ₹960,00 | ₹893,05 | 68,5K |
| 10 mar. 2025 | ₹908,30 | -4,21% | ₹945,00 | ₹960,00 | ₹890,70 | 42,7K |
| 3 mar. 2025 | ₹948,25 | +6,41% | ₹905,30 | ₹959,95 | ₹888,05 | 74,3K |
| 24 feb. 2025 | ₹891,10 | -5,65% | ₹930,35 | ₹953,95 | ₹881,75 | 73,5K |
| 17 feb. 2025 | ₹944,50 | -1,09% | ₹954,95 | ₹955,00 | ₹885,10 | 95,3K |
| 10 feb. 2025 | ₹954,95 | -1,15% | ₹950,05 | ₹994,95 | ₹932,10 | 50,2K |
| 3 feb. 2025 | ₹966,10 | +3,22% | ₹938,80 | ₹995,00 | ₹918,05 | 53,3K |
| 27 ene. 2025 | ₹936,00 | -2,80% | ₹822,00 | ₹970,00 | ₹822,00 | 167,0K |
| 20 ene. 2025 | ₹962,95 | -9,14% | ₹1.035,00 | ₹1.114,40 | ₹955,00 | 169,3K |
| 13 ene. 2025 | ₹1.059,85 | +3,16% | ₹1.034,00 | ₹1.069,00 | ₹946,55 | 86,7K |
| 6 ene. 2025 | ₹1.027,35 | +4,95% | ₹984,00 | ₹1.086,50 | ₹956,00 | 120,6K |
| 30 dic. 2024 | ₹978,85 | +0,58% | ₹977,05 | ₹1.028,00 | ₹931,00 | 53,2K |
| 23 dic. 2024 | ₹973,25 | +2,67% | ₹956,35 | ₹984,75 | ₹930,85 | 39,4K |
| 16 dic. 2024 | ₹947,90 | -4,48% | ₹992,35 | ₹1.004,85 | ₹941,00 | 47,1K |
| 9 dic. 2024 | ₹992,35 | -0,04% | ₹1.000,60 | ₹1.022,15 | ₹965,00 | 84,4K |
| 2 dic. 2024 | ₹992,75 | -3,48% | ₹1.028,00 | ₹1.049,00 | ₹982,10 | 86,1K |
| 25 nov. 2024 | ₹1.028,55 | +8,30% | ₹950,00 | ₹1.051,85 | ₹942,05 | 258,4K |
| 18 nov. 2024 | ₹949,75 | +7,15% | ₹886,40 | ₹973,00 | ₹865,00 | 97,6K |
| 11 nov. 2024 | ₹886,40 | -6,60% | ₹945,00 | ₹964,45 | ₹850,00 | 105,5K |
| 4 nov. 2024 | ₹949,05 | -1,36% | ₹974,55 | ₹1.020,20 | ₹930,00 | 282,1K |
| 28 oct. 2024 | ₹962,10 | -0,98% | ₹935,00 | ₹984,55 | ₹811,05 | 384,6K |
| 21 oct. 2024 | ₹971,60 | -12,06% | ₹1.105,00 | ₹1.135,70 | ₹948,75 | 178,7K |
| 14 oct. 2024 | ₹1.104,80 | +9,78% | ₹1.008,15 | ₹1.147,90 | ₹990,50 | 130,2K |
| 7 oct. 2024 | ₹1.006,40 | -1,19% | ₹1.018,00 | ₹1.054,90 | ₹955,50 | 102,6K |
| 30 sept. 2024 | ₹1.018,55 | -3,13% | ₹1.050,05 | ₹1.067,25 | ₹987,00 | 82,1K |
| 23 sept. 2024 | ₹1.051,45 | -6,24% | ₹1.120,00 | ₹1.150,00 | ₹1.050,00 | 120,7K |
| 16 sept. 2024 | ₹1.121,40 | -1,27% | ₹1.144,35 | ₹1.147,00 | ₹1.086,15 | 103,2K |
| 9 sept. 2024 | ₹1.135,80 | +2,38% | ₹1.104,70 | ₹1.174,95 | ₹1.093,25 | 137,5K |
| 2 sept. 2024 | ₹1.109,35 | -0,24% | ₹1.120,85 | ₹1.210,00 | ₹1.097,80 | 274,2K |
| 26 ago. 2024 | ₹1.112,00 | +2,66% | ₹1.096,65 | ₹1.147,00 | ₹1.086,55 | 224,0K |
| 19 ago. 2024 | ₹1.083,20 | +6,04% | ₹1.035,00 | ₹1.138,60 | ₹1.030,00 | 267,6K |
| 12 ago. 2024 | ₹1.021,50 | +0,61% | ₹1.015,30 | ₹1.050,00 | ₹974,05 | 102,3K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹915,55 | -2,27% | ₹917,00 | ₹955,00 | ₹909,00 | 13,1K |
| 1 sept. 2025 | ₹936,85 | -3,49% | ₹978,90 | ₹991,85 | ₹908,95 | 147,5K |
| 1 ago. 2025 | ₹970,75 | -2,46% | ₹996,00 | ₹1.084,00 | ₹922,65 | 319,3K |
| 1 jul. 2025 | ₹995,25 | +7,47% | ₹927,00 | ₹1.059,95 | ₹908,60 | 347,1K |
| 1 jun. 2025 | ₹926,05 | +0,37% | ₹928,70 | ₹955,00 | ₹886,00 | 148,0K |
| 1 may. 2025 | ₹922,60 | -3,12% | ₹952,30 | ₹1.017,80 | ₹885,00 | 242,2K |
| 1 abr. 2025 | ₹952,30 | +1,24% | ₹948,10 | ₹1.004,05 | ₹882,00 | 168,7K |
| 1 mar. 2025 | ₹940,60 | +5,55% | ₹905,30 | ₹984,90 | ₹888,05 | 241,2K |
| 1 feb. 2025 | ₹891,10 | -7,05% | ₹958,70 | ₹995,00 | ₹881,75 | 277,0K |
| 1 ene. 2025 | ₹958,70 | +0,72% | ₹956,80 | ₹1.114,40 | ₹822,00 | 579,1K |
| 1 dic. 2024 | ₹951,80 | -7,46% | ₹1.028,00 | ₹1.049,00 | ₹930,85 | 270,0K |
| 1 nov. 2024 | ₹1.028,55 | +8,53% | ₹954,90 | ₹1.051,85 | ₹850,00 | 755,5K |
| 1 oct. 2024 | ₹947,75 | -6,55% | ₹1.024,35 | ₹1.147,90 | ₹811,05 | 848,7K |
| 1 sept. 2024 | ₹1.014,20 | -8,79% | ₹1.120,85 | ₹1.210,00 | ₹1.008,00 | 653,1K |
| 1 ago. 2024 | ₹1.112,00 | +2,71% | ₹1.085,10 | ₹1.147,00 | ₹974,05 | 809,9K |
| 1 jul. 2024 | ₹1.082,70 | -6,18% | ₹1.165,50 | ₹1.251,90 | ₹995,00 | 1,0M |
| 1 jun. 2024 | ₹1.154,05 | +10,96% | ₹1.045,00 | ₹1.234,00 | ₹910,00 | 811,4K |
| 1 may. 2024 | ₹1.040,10 | +35,90% | ₹766,00 | ₹1.115,00 | ₹766,00 | 4,0M |
| 1 abr. 2024 | ₹765,35 | +4,76% | ₹734,65 | ₹812,00 | ₹697,00 | 777,3K |
| 1 mar. 2024 | ₹730,60 | -11,22% | ₹822,95 | ₹835,00 | ₹695,05 | 521,0K |
| 1 feb. 2024 | ₹822,95 | +4,61% | ₹786,00 | ₹895,00 | ₹705,30 | 1,2M |
| 1 ene. 2024 | ₹786,70 | +20,57% | ₹657,35 | ₹824,90 | ₹640,30 | 2,1M |
| 1 dic. 2023 | ₹652,50 | +1,76% | ₹638,40 | ₹689,90 | ₹617,45 | 663,3K |
| 1 nov. 2023 | ₹641,20 | -4,40% | ₹678,65 | ₹700,95 | ₹618,00 | 1,0M |
| 1 oct. 2023 | ₹670,70 | +11,68% | ₹605,00 | ₹687,10 | ₹579,00 | 1,0M |
| 1 sept. 2023 | ₹600,55 | +1,74% | ₹590,00 | ₹629,00 | ₹570,15 | 367,1K |
| 1 ago. 2023 | ₹590,30 | +0,39% | ₹592,00 | ₹645,00 | ₹570,10 | 1,0M |
| 1 jul. 2023 | ₹588,00 | +8,25% | ₹543,00 | ₹625,25 | ₹492,30 | 1,5M |
| 1 jun. 2023 | ₹543,20 | +17,20% | ₹465,05 | ₹583,80 | ₹460,35 | 563,2K |
| 1 may. 2023 | ₹463,50 | +1,63% | ₹452,55 | ₹474,00 | ₹429,85 | 171,6K |
| 1 abr. 2023 | ₹456,05 | -6,17% | ₹490,30 | ₹499,00 | ₹455,00 | 213,5K |
| 1 mar. 2023 | ₹486,05 | +1,71% | ₹481,45 | ₹517,35 | ₹452,00 | 296,9K |
| 1 feb. 2023 | ₹477,90 | -8,39% | ₹520,75 | ₹530,35 | ₹470,00 | 181,8K |
| 1 ene. 2023 | ₹521,65 | +2,01% | ₹515,10 | ₹584,90 | ₹495,00 | 467,5K |
| 1 dic. 2022 | ₹511,35 | +0,35% | ₹508,05 | ₹543,00 | ₹469,10 | 435,5K |
| 1 nov. 2022 | ₹509,55 | -4,99% | ₹544,00 | ₹549,95 | ₹452,00 | 439,3K |
| 1 oct. 2022 | ₹536,30 | +4,03% | ₹503,00 | ₹550,00 | ₹451,55 | 244,6K |
| 1 sept. 2022 | ₹515,50 | -1,65% | ₹516,00 | ₹550,00 | ₹491,00 | 226,0K |
| 1 ago. 2022 | ₹524,15 | +10,83% | ₹475,00 | ₹532,80 | ₹465,65 | 416,1K |
| 1 jul. 2022 | ₹472,95 | +10,64% | ₹426,50 | ₹498,90 | ₹420,00 | 164,6K |
| 1 jun. 2022 | ₹427,45 | -10,25% | ₹473,75 | ₹504,75 | ₹422,25 | 249,5K |
| 1 may. 2022 | ₹476,25 | -7,94% | ₹519,95 | ₹543,00 | ₹438,25 | 279,7K |
| 1 abr. 2022 | ₹517,35 | -0,85% | ₹525,00 | ₹571,00 | ₹490,95 | 258,2K |
| 1 mar. 2022 | ₹521,80 | +6,89% | ₹488,15 | ₹588,95 | ₹476,10 | 418,0K |
| 1 feb. 2022 | ₹488,15 | -19,17% | ₹612,00 | ₹637,50 | ₹470,15 | 450,6K |
| 1 ene. 2022 | ₹603,90 | -5,60% | ₹670,00 | ₹747,90 | ₹565,20 | 1,4M |
| 1 dic. 2021 | ₹639,75 | +38,94% | ₹467,50 | ₹650,00 | ₹450,85 | 1,6M |
| 1 nov. 2021 | ₹460,45 | -13,48% | ₹539,00 | ₹589,90 | ₹444,70 | 791,2K |
| 1 oct. 2021 | ₹532,20 | +26,53% | ₹423,75 | ₹554,45 | ₹414,75 | 1,1M |
| 1 sept. 2021 | ₹420,60 | -4,29% | ₹442,90 | ₹482,00 | ₹411,25 | 336,9K |
| 1 ago. 2021 | ₹439,45 | +1,43% | ₹438,45 | ₹455,60 | ₹387,05 | 283,6K |
| 1 jul. 2021 | ₹433,25 | +11,71% | ₹388,50 | ₹558,40 | ₹381,00 | 3,3M |
| 1 jun. 2021 | ₹387,85 | +4,00% | ₹377,00 | ₹410,00 | ₹356,95 | 515,9K |
| 1 may. 2021 | ₹372,95 | +9,98% | ₹342,00 | ₹410,00 | ₹319,05 | 613,3K |
| 1 abr. 2021 | ₹339,10 | +6,99% | ₹319,75 | ₹348,00 | ₹296,00 | 196,3K |
| 1 mar. 2021 | ₹316,95 | -9,37% | ₹351,30 | ₹357,95 | ₹285,50 | 201,4K |
| 1 feb. 2021 | ₹349,70 | +23,16% | ₹291,85 | ₹390,00 | ₹272,00 | 858,0K |
| 1 ene. 2021 | ₹283,95 | -3,52% | ₹294,10 | ₹310,50 | ₹246,60 | 487,9K |
| 1 dic. 2020 | ₹294,30 | +19,88% | ₹247,60 | ₹314,50 | ₹236,00 | 655,5K |
| 1 nov. 2020 | ₹245,50 | -1,84% | ₹250,25 | ₹255,00 | ₹225,10 | 164,6K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹915,55 | -3,81% | ₹956,80 | ₹1.114,40 | ₹822,00 | 2,5M |
| 2024 | ₹951,80 | +45,87% | ₹657,35 | ₹1.251,90 | ₹640,30 | 13,9M |
| 2023 | ₹652,50 | +27,60% | ₹515,10 | ₹700,95 | ₹429,85 | 7,5M |
| 2022 | ₹511,35 | -20,07% | ₹670,00 | ₹747,90 | ₹420,00 | 5,0M |
| 2021 | ₹639,75 | +117,38% | ₹294,10 | ₹650,00 | ₹246,60 | 10,2M |
| 2020 | ₹294,30 | +2,87% | ₹281,60 | ₹348,70 | ₹106,50 | 2,5M |
| 2019 | ₹286,10 | +41,60% | ₹202,05 | ₹324,95 | ₹165,00 | 4,5M |
| 2018 | ₹202,05 | -54,86% | ₹445,00 | ₹479,00 | ₹185,15 | 4,2M |
| 2017 | ₹447,60 | +20,70% | ₹380,00 | ₹535,00 | ₹306,00 | 6,3M |
| 2016 | ₹370,85 | +157,89% | ₹144,10 | ₹399,90 | ₹90,05 | 12,3M |
| 2015 | ₹143,80 | +525,22% | ₹23,85 | ₹157,90 | ₹20,25 | 6,8M |
| 2014 | ₹23,00 | +9,52% | ₹21,00 | ₹39,20 | ₹19,30 | 1,6M |
| 2013 | ₹21,00 | -70,79% | ₹70,15 | ₹83,75 | ₹18,15 | 335,2K |
| 2012 | ₹71,90 | +501,67% | ₹13,65 | ₹73,00 | ₹9,00 | 1,2M |
| 2011 | ₹11,95 | -66,94% | ₹37,00 | ₹39,80 | ₹10,10 | 831,5K |
| 2010 | ₹36,15 | -7,07% | ₹38,90 | ₹59,90 | ₹29,20 | 2,4M |
| 2009 | ₹38,90 | +84,36% | ₹21,00 | ₹48,00 | ₹17,30 | 2,3M |
| 2008 | ₹21,10 | -86,01% | ₹151,30 | ₹156,20 | ₹16,25 | 5,1M |
| 2007 | ₹150,80 | -47,36% | ₹286,45 | ₹373,85 | ₹115,00 | 5,5M |
| 2006 | ₹286,45 | +2,80% | ₹280,85 | ₹298,00 | ₹160,05 | 6,3M |
| 2005 | ₹278,65 | 0,00% | ₹154,75 | ₹307,20 | ₹131,40 | 15,8M |
Cómo se Comportó Allsec Technologies Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Allsec Technologies VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Allsec Technologies | -10,11 % | 82,25 % | 231,00 % | 1.329,43 % | 2.217,85 % | 296,94 % | |
| BLS International | -6,59 % | 16,93 % | 734,76 % | 659,52 % | 659,52 % | 659,52 % | |
| CMS Info Systems | -37,25 % | 21,26 % | 56,23 % | 56,23 % | 56,23 % | 56,23 % | |
| PDS | -37,89 % | 9,07 % | 398,75 % | 646,83 % | 605,12 % | 605,12 % | |
| Jaykay Enterprises | 147,02 % | 263,79 % | 4.818,75 % | 5.802,50 % | 4.192,73 % | 2.514,62 % | |
| Hinduja Global | -37,31 % | -61,99 % | 37,75 % | 115,61 % | 18,66 % | -69,59 % | |
| NIFTY 50 | Market | -0,71 % | 43,44 % | 108,46 % | 203,26 % | 306,92 % | 413,41 % | |
| Nifty PSE | Sector | -9,47 % | 139,63 % | 339,26 % | 214,66 % | 178,55 % | 178,55 % |
Calcule sus Rendimientos de Inversión en Allsec Technologies
Análisis de Rendimiento de Inversión a Largo Plazo
Allsec Technologies stock price in Sep 2015 was ₹67,35, A ₹1.000,00 lump sum investment in Allsec Technologies made 10 years ago would be worth approximately ₹16.118,04 today, representing a exceptional return of 1.511,80 %. This translates to an annualized return (CAGR) of 31,99 %. During this period, Allsec Technologies paid out ₹170,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹16.118,04
Rendimiento Total
1.511,80 %
Rendimiento Anual (TCAC)
31,99 %
Dividendos Totales
₹2.524,13
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Allsec Technologies (ALLSEC) durante los últimos 12 meses?
Durante los últimos 12 meses, Allsec Technologies ha entregado un rendimiento total de -10,1%.
- Máximo de 52 semanas alcanzó 1 147,90 INR el October 18, 2024.
- Mínimo de 52 semanas tocó 811,05 INR el October 28, 2024.
- Precio Actual cotizando a 915,55 INR al October 4, 2025.
- ¿Cuál es el rendimiento total de la acción de Allsec Technologies (ALLSEC) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Allsec Technologies (allsec) habría crecido a aproximadamente 33 100,00 INR al October 4, 2025, representando un rendimiento total de 231,0%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 27,0% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Allsec Technologies con el sector Industrials?
Allsec Technologies (allsec) ha entregado un rendimiento anualizado de 30,5% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Allsec Technologies habría crecido a 142 943,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Industrials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Allsec Technologies?
Allsec Technologies (allsec) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 1 329,4%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Allsec Technologies ha logrado históricamente?
Allsec Technologies (allsec) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+82,3%), 5 years (+231,0%), 10 years (+1 329,4%)
Rendimientos negativos: 12 months (-10,1%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.