₹829,75
0,65 %
Compare
AAllsec Technologies vs BLS InternationalAAllsec Technologies vs CMS Info SystemsAAllsec Technologies vs PDSAAllsec Technologies vs Intelligent SupplyIAAllsec Technologies vs Jaykay EnterprisesAAllsec Technologies vs NIFTY 50 | MarketN

Gráfico de Precios Históricos de Allsec Technologies

Datos de Precios Históricos de Allsec Technologies

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
2 jun. 2026₹829,75+0,65%₹828,50₹851,95₹820,1513,6K
1 jun. 2026₹824,40+0,71%₹822,55₹838,00₹810,955,6K
29 may. 2026₹818,60-1,32%₹830,80₹834,20₹815,003,1K
26 may. 2026₹829,55+0,18%₹832,20₹843,95₹820,359,0K
25 may. 2026₹828,05+0,31%₹828,00₹837,55₹818,203,8K
22 may. 2026₹825,50-0,11%₹829,00₹829,00₹811,805,4K
21 may. 2026₹826,45+0,64%₹825,40₹827,85₹814,154,2K
20 may. 2026₹821,20-0,51%₹830,50₹830,50₹807,003,6K
19 may. 2026₹825,40+3,69%₹800,00₹830,00₹791,054,5K
18 may. 2026₹798,75-1,07%₹802,70₹809,65₹791,103,8K
15 may. 2026₹807,35-1,35%₹811,05₹821,70₹806,103,8K
14 may. 2026₹818,40+0,99%₹814,50₹827,20₹806,105,4K
13 may. 2026₹810,40-0,39%₹802,00₹816,90₹802,002,8K
12 may. 2026₹813,55-1,42%₹820,10₹828,00₹812,106,2K
11 may. 2026₹830,00-0,71%₹840,00₹843,50₹822,0011,0K
8 may. 2026₹835,95+0,59%₹847,00₹866,05₹830,4515,7K
7 may. 2026₹831,05+0,45%₹834,90₹842,00₹820,0014,0K
6 may. 2026₹827,35-0,92%₹870,00₹879,90₹824,0032,4K
5 may. 2026₹835,00+0,35%₹832,05₹851,00₹805,4013,4K
4 may. 2026₹832,10-0,10%₹838,00₹845,00₹822,2011,8K
30 abr. 2026₹832,90+1,62%₹806,00₹845,00₹806,009,8K
29 abr. 2026₹819,65-2,03%₹836,80₹839,80₹816,056,8K
28 abr. 2026₹836,65-0,82%₹843,60₹845,00₹830,002,4K
27 abr. 2026₹843,60+3,04%₹824,90₹846,40₹819,054,4K
24 abr. 2026₹818,70-1,79%₹842,00₹848,00₹801,405,8K
23 abr. 2026₹833,60-0,55%₹852,00₹852,00₹831,004,3K
22 abr. 2026₹838,20-0,14%₹843,10₹854,00₹825,606,5K
21 abr. 2026₹839,40-1,66%₹864,95₹864,95₹836,056,3K
20 abr. 2026₹853,60-0,11%₹858,00₹858,25₹840,804,2K
17 abr. 2026₹854,55+1,39%₹853,55₹864,90₹843,358,1K
16 abr. 2026₹842,85+1,19%₹848,00₹848,00₹830,002,8K
15 abr. 2026₹832,90+1,52%₹823,55₹848,00₹820,459,2K
13 abr. 2026₹820,45-0,73%₹830,00₹830,00₹807,3014,9K
10 abr. 2026₹826,50-0,26%₹832,10₹853,00₹825,0010,1K
9 abr. 2026₹828,65+2,20%₹822,95₹843,70₹810,8516,7K
8 abr. 2026₹810,85+0,83%₹848,00₹849,60₹800,0015,2K
7 abr. 2026₹804,20+3,86%₹769,00₹817,50₹764,657,2K
6 abr. 2026₹774,30-0,91%₹793,95₹793,95₹755,305,7K
2 abr. 2026₹781,40+3,55%₹750,00₹798,00₹737,008,5K
1 abr. 2026₹754,60+7,31%₹759,00₹759,95₹735,7011,2K
30 mar. 2026₹703,20-2,12%₹718,45₹728,00₹700,0016,8K
27 mar. 2026₹718,45-5,68%₹766,00₹766,00₹715,6036,4K
25 mar. 2026₹761,75+2,17%₹751,00₹775,00₹741,6510,6K
24 mar. 2026₹745,60+3,21%₹723,00₹757,05₹723,007,3K
23 mar. 2026₹722,40-1,55%₹734,05₹735,15₹719,006,8K
20 mar. 2026₹733,80-1,95%₹760,00₹765,60₹730,007,6K
19 mar. 2026₹748,40-0,25%₹727,00₹784,50₹727,009,1K
18 mar. 2026₹750,30+3,57%₹728,00₹785,80₹727,6514,6K
17 mar. 2026₹724,45-1,43%₹739,80₹748,00₹721,0011,3K
16 mar. 2026₹734,95-2,41%₹761,50₹761,50₹723,9014,8K
13 mar. 2026₹753,10-6,64%₹804,00₹810,00₹749,3021,1K
12 mar. 2026₹806,70+1,13%₹791,00₹850,00₹778,058,9K
11 mar. 2026₹797,65+4,05%₹766,60₹810,00₹765,909,9K
10 mar. 2026₹766,60+0,29%₹768,20₹782,40₹760,8011,3K
9 mar. 2026₹764,40-2,56%₹761,30₹774,60₹752,809,0K
6 mar. 2026₹784,50-0,47%₹788,20₹800,00₹780,002,5K
5 mar. 2026₹788,20+1,49%₹780,50₹794,00₹780,0020,4K
4 mar. 2026₹776,65-3,74%₹800,00₹804,00₹774,3024,6K
2 mar. 2026₹806,85-2,03%₹823,55₹827,70₹801,208,2K
27 feb. 2026₹823,55+1,17%₹824,45₹832,00₹812,0010,5K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
25 may. 2026₹826,00+0,06%₹828,00₹843,95₹818,2015,3K
18 may. 2026₹825,50+2,25%₹801,10₹830,50₹790,2023,2K
11 may. 2026₹807,35-3,42%₹840,45₹843,50₹802,0029,2K
4 may. 2026₹835,95+0,37%₹838,00₹879,90₹805,4087,3K
27 abr. 2026₹832,90+1,73%₹824,90₹846,40₹806,0023,4K
20 abr. 2026₹818,70-4,20%₹858,00₹864,95₹801,4027,0K
13 abr. 2026₹854,55+3,39%₹826,50₹864,90₹807,3027,6K
6 abr. 2026₹826,50+5,77%₹785,30₹853,00₹755,3054,9K
30 mar. 2026₹781,40+8,76%₹718,45₹798,00₹700,0036,5K
23 mar. 2026₹718,45-2,09%₹734,05₹775,00₹715,6061,0K
16 mar. 2026₹733,80-2,56%₹761,50₹785,80₹721,0057,4K
9 mar. 2026₹753,10-4,00%₹761,30₹850,00₹749,3060,3K
2 mar. 2026₹784,50-4,74%₹823,55₹827,70₹774,3055,6K
23 feb. 2026₹823,55-3,45%₹852,95₹861,50₹810,1034,4K
16 feb. 2026₹852,95+2,74%₹830,15₹865,00₹809,0049,2K
9 feb. 2026₹830,20-6,71%₹904,40₹915,00₹808,1066,1K
2 feb. 2026₹889,90-1,31%₹910,75₹1.000,00₹846,50167,0K
26 ene. 2026₹901,75+13,71%₹798,50₹925,90₹771,40111,3K
19 ene. 2026₹793,05-3,16%₹818,95₹827,70₹770,0022,3K
12 ene. 2026₹818,95+0,04%₹815,00₹855,75₹802,6013,0K
5 ene. 2026₹818,60-2,19%₹841,10₹849,25₹803,4020,0K
29 dic. 2025₹836,95+1,96%₹826,30₹877,90₹810,0020,2K
22 dic. 2025₹820,90-1,28%₹831,90₹844,80₹814,5013,8K
15 dic. 2025₹831,55-3,98%₹871,70₹877,85₹824,859,2K
8 dic. 2025₹866,05+2,33%₹853,20₹890,00₹800,0022,5K
1 dic. 2025₹846,30-0,18%₹847,85₹854,00₹818,0521,6K
24 nov. 2025₹847,85-0,92%₹847,00₹870,80₹821,9028,5K
17 nov. 2025₹855,75-1,62%₹865,00₹885,95₹851,4517,8K
10 nov. 2025₹869,80-0,65%₹866,05₹909,65₹866,0527,2K
3 nov. 2025₹875,45-0,84%₹878,00₹897,00₹873,0530,2K
27 oct. 2025₹882,90-0,70%₹889,15₹945,00₹865,3073,8K
20 oct. 2025₹889,15+2,53%₹867,00₹905,50₹859,9015,4K
13 oct. 2025₹867,20-2,31%₹896,50₹899,95₹849,9044,2K
6 oct. 2025₹887,75-3,04%₹915,60₹928,95₹880,3584,0K
29 sept. 2025₹915,55-0,88%₹923,60₹955,00₹909,0019,7K
22 sept. 2025₹923,65-0,03%₹920,00₹969,00₹912,8528,2K
15 sept. 2025₹923,90-1,92%₹935,00₹957,00₹908,9535,6K
8 sept. 2025₹942,00+0,20%₹933,00₹990,00₹917,0543,9K
1 sept. 2025₹940,15-3,15%₹978,90₹991,85₹935,2033,2K
25 ago. 2025₹970,75+0,88%₹969,80₹985,00₹941,0025,5K
18 ago. 2025₹962,25-5,60%₹1.019,35₹1.030,35₹922,6577,3K
11 ago. 2025₹1.019,35-2,67%₹1.021,00₹1.060,00₹1.005,7562,2K
4 ago. 2025₹1.047,30+1,77%₹1.038,50₹1.084,00₹1.036,00128,7K
28 jul. 2025₹1.029,10+3,43%₹990,25₹1.059,95₹945,00228,5K
21 jul. 2025₹994,95+4,27%₹946,25₹1.012,65₹946,2542,6K
14 jul. 2025₹954,20+0,47%₹949,00₹969,90₹940,0034,1K
7 jul. 2025₹949,75+2,27%₹930,90₹979,00₹919,8551,9K
30 jun. 2025₹928,65+1,28%₹916,90₹932,95₹908,6019,9K
23 jun. 2025₹916,90+1,29%₹911,10₹934,60₹886,0026,6K
16 jun. 2025₹905,20-0,54%₹906,00₹930,00₹892,8023,4K
9 jun. 2025₹910,15+0,60%₹920,00₹955,00₹895,0061,2K
2 jun. 2025₹904,75-1,93%₹928,70₹928,70₹895,0032,7K
26 may. 2025₹922,60-1,59%₹937,55₹958,00₹885,0073,1K
19 may. 2025₹937,55-2,41%₹967,10₹1.006,90₹930,0058,8K
12 may. 2025₹960,70+2,45%₹947,90₹1.017,80₹916,0566,3K
5 may. 2025₹937,70-3,19%₹975,00₹975,00₹915,8538,1K
28 abr. 2025₹968,60+0,73%₹945,00₹978,95₹935,0024,7K
21 abr. 2025₹961,55+0,44%₹964,80₹1.003,50₹913,1060,1K
14 abr. 2025₹957,35+2,10%₹944,70₹967,45₹938,0518,2K
7 abr. 2025₹937,65-3,40%₹947,95₹952,35₹882,0031,5K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 may. 2026₹826,00-0,83%₹838,00₹879,90₹790,20155,1K
1 abr. 2026₹832,90+18,44%₹759,00₹864,95₹735,70152,6K
1 mar. 2026₹703,20-14,61%₹823,55₹850,00₹700,00251,1K
1 feb. 2026₹823,55-8,27%₹907,05₹1.000,00₹808,10339,4K
1 ene. 2026₹897,75+3,26%₹869,00₹925,90₹770,00151,2K
1 dic. 2025₹869,40+2,54%₹847,85₹890,00₹800,0080,1K
1 nov. 2025₹847,85-3,97%₹878,00₹909,65₹821,90103,7K
1 oct. 2025₹882,90-5,76%₹917,00₹955,00₹849,90230,4K
1 sept. 2025₹936,85-3,49%₹978,90₹991,85₹908,95147,5K
1 ago. 2025₹970,75-2,46%₹996,00₹1.084,00₹922,65319,3K
1 jul. 2025₹995,25+7,47%₹927,00₹1.059,95₹908,60347,1K
1 jun. 2025₹926,05+0,37%₹928,70₹955,00₹886,00148,0K
1 may. 2025₹922,60-3,12%₹952,30₹1.017,80₹885,00242,2K
1 abr. 2025₹952,30+1,24%₹948,10₹1.004,05₹882,00168,7K
1 mar. 2025₹940,60+5,55%₹905,30₹984,90₹888,05241,2K
1 feb. 2025₹891,10-7,05%₹958,70₹995,00₹881,75277,0K
1 ene. 2025₹958,70+0,72%₹956,80₹1.114,40₹822,00579,1K
1 dic. 2024₹951,80-7,46%₹1.028,00₹1.049,00₹930,85270,0K
1 nov. 2024₹1.028,55+8,53%₹954,90₹1.051,85₹850,00755,5K
1 oct. 2024₹947,75-6,55%₹1.024,35₹1.147,90₹811,05848,7K
1 sept. 2024₹1.014,20-8,79%₹1.120,85₹1.210,00₹1.008,00653,1K
1 ago. 2024₹1.112,00+2,71%₹1.085,10₹1.147,00₹974,05809,9K
1 jul. 2024₹1.082,70-6,18%₹1.165,50₹1.251,90₹995,001,0M
1 jun. 2024₹1.154,05+10,96%₹1.045,00₹1.234,00₹910,00811,4K
1 may. 2024₹1.040,10+35,90%₹766,00₹1.115,00₹766,004,0M
1 abr. 2024₹765,35+4,76%₹734,65₹812,00₹697,00777,3K
1 mar. 2024₹730,60-11,22%₹822,95₹835,00₹695,05521,0K
1 feb. 2024₹822,95+4,61%₹786,00₹895,00₹705,301,2M
1 ene. 2024₹786,70+20,57%₹657,35₹824,90₹640,302,1M
1 dic. 2023₹652,50+1,76%₹638,40₹689,90₹617,45663,3K
1 nov. 2023₹641,20-4,40%₹678,65₹700,95₹618,001,0M
1 oct. 2023₹670,70+11,68%₹605,00₹687,10₹579,001,0M
1 sept. 2023₹600,55+1,74%₹590,00₹629,00₹570,15367,1K
1 ago. 2023₹590,30+0,39%₹592,00₹645,00₹570,101,0M
1 jul. 2023₹588,00+8,25%₹543,00₹625,25₹492,301,5M
1 jun. 2023₹543,20+17,20%₹465,05₹583,80₹460,35563,2K
1 may. 2023₹463,50+1,63%₹452,55₹474,00₹429,85171,6K
1 abr. 2023₹456,05-6,17%₹490,30₹499,00₹455,00213,5K
1 mar. 2023₹486,05+1,71%₹481,45₹517,35₹452,00296,9K
1 feb. 2023₹477,90-8,39%₹520,75₹530,35₹470,00181,8K
1 ene. 2023₹521,65+2,01%₹515,10₹584,90₹495,00467,5K
1 dic. 2022₹511,35+0,35%₹508,05₹543,00₹469,10435,5K
1 nov. 2022₹509,55-4,99%₹544,00₹549,95₹452,00439,3K
1 oct. 2022₹536,30+4,03%₹503,00₹550,00₹451,55244,6K
1 sept. 2022₹515,50-1,65%₹516,00₹550,00₹491,00226,0K
1 ago. 2022₹524,15+10,83%₹475,00₹532,80₹465,65416,1K
1 jul. 2022₹472,95+10,64%₹426,50₹498,90₹420,00164,6K
1 jun. 2022₹427,45-10,25%₹473,75₹504,75₹422,25249,5K
1 may. 2022₹476,25-7,94%₹519,95₹543,00₹438,25279,7K
1 abr. 2022₹517,35-0,85%₹525,00₹571,00₹490,95258,2K
1 mar. 2022₹521,80+6,89%₹488,15₹588,95₹476,10418,0K
1 feb. 2022₹488,15-19,17%₹612,00₹637,50₹470,15450,6K
1 ene. 2022₹603,90-5,60%₹670,00₹747,90₹565,201,4M
1 dic. 2021₹639,75+38,94%₹467,50₹650,00₹450,851,6M
1 nov. 2021₹460,45-13,48%₹539,00₹589,90₹444,70791,2K
1 oct. 2021₹532,20+26,53%₹423,75₹554,45₹414,751,1M
1 sept. 2021₹420,60-4,29%₹442,90₹482,00₹411,25336,9K
1 ago. 2021₹439,45+1,43%₹438,45₹455,60₹387,05283,6K
1 jul. 2021₹433,25+11,71%₹388,50₹558,40₹381,003,3M
1 jun. 2021₹387,85+4,00%₹377,00₹410,00₹356,95515,9K
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026₹826,00-4,99%--4,99%₹869,00₹1.000,00₹700,001,0M
2025₹869,40-8,66%--8,66%₹956,80₹1.114,40₹800,002,9M
2024₹951,80+45,87%₹45,00+52,72%₹657,35₹1.251,90₹640,3013,9M
2023₹652,50+27,60%₹30,00+33,42%₹515,10₹700,95₹429,857,5M
2022₹511,35-20,07%₹20,00-17,08%₹670,00₹747,90₹420,005,0M
2021₹639,75+117,38%₹60,00+137,78%₹294,10₹650,00₹246,6010,2M
2020₹294,30+2,87%-+2,87%₹281,60₹348,70₹106,502,5M
2019₹286,10+41,60%₹10,00+46,55%₹202,05₹324,95₹165,004,5M
2018₹202,05-54,86%₹5,00-53,74%₹445,00₹479,00₹185,154,2M
2017₹447,60+20,70%-+20,70%₹380,00₹535,00₹306,006,3M
2016₹370,85+157,89%-+157,89%₹144,10₹399,90₹90,0512,3M
2015₹143,80+525,22%-+525,22%₹23,85₹157,90₹20,256,8M
2014₹23,00+9,52%-+9,52%₹21,00₹39,20₹19,301,6M
2013₹21,00-70,79%--70,79%₹70,15₹83,75₹18,15335,2K
2012₹71,90+501,67%-+501,67%₹13,65₹73,00₹9,001,2M
2011₹11,95-66,94%--66,94%₹37,00₹39,80₹10,10831,5K
2010₹36,15-7,07%--7,07%₹38,90₹59,90₹29,202,4M
2009₹38,90+84,36%-+84,36%₹21,00₹48,00₹17,302,3M
2008₹21,10-86,01%--86,01%₹151,30₹156,20₹16,255,1M
2007₹150,80-47,36%₹5,00-45,61%₹286,45₹373,85₹115,005,5M
2006₹286,45+2,80%₹5,00+4,58%₹280,85₹298,00₹160,056,3M
2005₹278,650,00%-0,00%₹154,75₹307,20₹131,4015,8M

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

Join Now →

Cómo se Comportó Allsec Technologies Frente al Mercado y Sector

Stock (...): Cargando...
Market (...): Cargando...
Sector (...): Cargando...

Allsec Technologies Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1A 3A 5A 10A 15A 20A
A
Allsec Technologies ALLSEC
12,63B Small-cap 0,02 % -0,28 % 2,84 % 0,89 % -4,31 % -10,47 % 70,98 % 111,77 % 353,85 % 3.646,03 % 254,28 %
I
Intelligent Supply ISCITRUST
38,10B Small-cap 0,00 % 0,00 % 0,00 % 0,00 % 0,00 % 4,17 % 22,85 % 22,85 % 22,85 % 22,85 % 22,85 %
PDS
PDS PDSL
40,46B Small-cap 0,20 % 7,88 % 1,45 % -13,94 % -19,24 % -31,12 % -8,66 % 52,91 % 755,61 % 536,34 % 536,34 %
CMS Info Systems
CMS Info Systems CMSINFO
49,82B Small-cap -0,70 % 5,39 % 1,49 % -13,59 % -13,13 % -38,12 % -6,51 % 27,83 % 27,83 % 27,83 % 27,83 %
BLS International
BLS International BLS
116,58B Mid-cap 1,43 % -3,46 % 0,94 % -16,84 % -15,12 % -35,83 % 40,99 % 732,75 % 1.096,79 % 1.096,79 % 1.096,79 %
Jaykay Enterprises
Jaykay Enterprises JAYKAY
21,24B Small-cap -11,52 % -2,20 % 22,37 % -18,57 % -5,10 % 14,14 % 279,61 % 484,80 % 3.897,69 % 3.047,27 % 2.864,04 %

Calcule sus Rendimientos de Inversión en Allsec Technologies

₹

Análisis de Rendimiento de Inversión a Largo Plazo

Allsec Technologies stock price in May 2016 was ₹182,00, A ₹1.000,00 lump sum investment in Allsec Technologies made 10 years ago would be worth approximately ₹5.493,13 today, representing a exceptional return of 449,31 %. This translates to an annualized return (CAGR) of 18,56 %. 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 (May 2016 - Jun 2026)

Inversión Inicial ₹1.000,00
Valor Actual ₹5.493,13
Rendimiento Anual (TCAC) 18,56 %
Dividendos Totales ₹934,07
Acciones Posedas 5,5

Desglose de Inversión

Comparación de Valor

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

Durante los últimos 12 meses, Allsec Technologies ha entregado un rendimiento total de -10,5%.

  • Máximo de 52 semanas alcanzó 1 084,00 INR el N/A.
  • Mínimo de 52 semanas tocó 700,00 INR el N/A.
  • Precio Actual cotizando a 829,75 INR al June 4, 2026.

Durante los últimos 5 años, invertir 10 000,00 INR en Allsec Technologies (allsec) habría crecido a aproximadamente 21 177,00 INR al June 4, 2026, representando un rendimiento total de 111,8%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de 16,2% durante el período de 5 años.

Allsec Technologies (allsec) ha entregado un rendimiento anualizado de 16,3% durante los últimos 10 años.

Para ilustrar: 10 000,00 INR invertido en Allsec Technologies habría crecido a 45 385,00 INR durante este período de 10 años.

Este rendimiento debe compararse con otras empresas del sector Industrials para entender el rendimiento relativo.

Allsec Technologies (allsec) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 353,9%.

Allsec Technologies (allsec) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos positivos: 3 years (+71,0%), 5 years (+111,8%), 10 years (+353,9%)

Rendimientos negativos: 12 months (-10,5%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.