Price Data Selection & Download
Alacrity Securities Share Price All Time Records & Statistics (Aug 2013 - May 2026)
1046 daily OHLCV records on BSE from Aug. 2013 to May 2026. For live price, key ratios and fundamentals, see Alacrity Securities share price today.
Share Price All Time High
₹188.00
November 18, 2024
BSE Exchange
Share Price All Time Low
₹2.90
September 29, 2016
BSE Exchange
Highest Volume Trading Day
944,000
March 31, 2021 • ₹7.75
BSE Exchange
Share Price History Data (Aug 2013 - May 2026)
ALSL daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹68.89 | ₹76.00 | ₹65.20 | ₹73.35 | 128,598 |
| 2026-05-26 | ₹68.39 | ₹68.76 | ₹62.17 | ₹68.00 | 19,411 |
| 2026-05-25 | ₹69.69 | ₹69.70 | ₹64.11 | ₹65.74 | 16,802 |
| 2026-05-22 | ₹71.00 | ₹71.00 | ₹66.51 | ₹67.44 | 261,196 |
| 2026-05-21 | ₹68.90 | ₹71.71 | ₹68.50 | ₹69.18 | 3,276 |
| 2026-05-20 | ₹68.75 | ₹71.45 | ₹67.81 | ₹69.03 | 9,576 |
| 2026-05-19 | ₹71.88 | ₹71.95 | ₹67.53 | ₹69.66 | 4,699 |
| 2026-05-18 | ₹69.66 | ₹72.55 | ₹63.35 | ₹68.96 | 13,216 |
| 2026-05-15 | ₹73.65 | ₹73.65 | ₹67.75 | ₹69.47 | 19,341 |
| 2026-05-14 | ₹72.18 | ₹73.00 | ₹70.01 | ₹72.54 | 6,913 |
| 2026-05-13 | ₹74.79 | ₹74.85 | ₹69.62 | ₹71.63 | 13,050 |
| 2026-05-12 | ₹72.01 | ₹73.99 | ₹70.61 | ₹73.62 | 119,000 |
| 2026-05-11 | ₹78.60 | ₹79.30 | ₹72.80 | ₹74.19 | 36,082 |
| 2026-05-08 | ₹75.00 | ₹76.50 | ₹72.67 | ₹75.00 | 274,238 |
| 2026-05-07 | ₹72.00 | ₹76.80 | ₹69.10 | ₹74.81 | 235,017 |
| 2026-05-06 | ₹66.00 | ₹72.50 | ₹65.99 | ₹70.40 | 487,647 |
| 2026-05-05 | ₹64.99 | ₹66.89 | ₹62.60 | ₹66.00 | 93,098 |
| 2026-05-04 | ₹58.00 | ₹69.80 | ₹57.50 | ₹64.81 | 157,715 |
| 2026-04-30 | ₹58.10 | ₹58.96 | ₹54.00 | ₹58.44 | 54,785 |
| 2026-04-29 | ₹59.90 | ₹60.00 | ₹58.99 | ₹58.99 | 6,812 |
| 2026-04-28 | ₹59.01 | ₹60.00 | ₹58.60 | ₹59.57 | 2,802 |
| 2026-04-27 | ₹59.52 | ₹61.00 | ₹58.50 | ₹59.76 | 23,221 |
| 2026-04-24 | ₹58.01 | ₹60.50 | ₹58.00 | ₹59.84 | 68,182 |
| 2026-04-23 | ₹60.00 | ₹61.50 | ₹58.50 | ₹58.89 | 10,695 |
| 2026-04-22 | ₹61.00 | ₹62.90 | ₹59.00 | ₹59.74 | 7,157 |
| 2026-04-21 | ₹61.01 | ₹63.00 | ₹59.80 | ₹61.39 | 9,450 |
| 2026-04-20 | ₹60.99 | ₹63.00 | ₹59.08 | ₹61.11 | 14,279 |
| 2026-04-17 | ₹60.25 | ₹64.99 | ₹57.88 | ₹60.65 | 460,559 |
| 2026-04-16 | ₹59.79 | ₹60.01 | ₹55.00 | ₹57.60 | 143,663 |
| 2026-04-15 | ₹62.08 | ₹64.37 | ₹56.10 | ₹58.01 | 258,282 |
| 2026-04-13 | ₹60.11 | ₹62.80 | ₹59.00 | ₹61.09 | 19,750 |
| 2026-04-10 | ₹65.99 | ₹66.98 | ₹59.65 | ₹60.86 | 304,954 |
| 2026-04-09 | ₹56.01 | ₹66.90 | ₹55.51 | ₹64.43 | 191,219 |
| 2026-04-08 | ₹55.49 | ₹58.40 | ₹54.13 | ₹56.09 | 33,877 |
| 2026-04-07 | ₹56.00 | ₹58.50 | ₹53.85 | ₹53.91 | 10,165 |
| 2026-04-06 | ₹55.01 | ₹56.50 | ₹53.15 | ₹55.52 | 13,625 |
| 2026-04-02 | ₹55.90 | ₹56.00 | ₹51.95 | ₹55.16 | 11,384 |
| 2026-04-01 | ₹50.99 | ₹56.00 | ₹50.01 | ₹54.34 | 63,340 |
| 2026-03-30 | ₹55.89 | ₹55.90 | ₹49.35 | ₹49.35 | 9,826 |
| 2026-03-27 | ₹54.99 | ₹56.75 | ₹51.00 | ₹53.71 | 44,963 |
| 2026-03-25 | ₹55.00 | ₹57.85 | ₹53.00 | ₹53.71 | 336,991 |
| 2026-03-24 | ₹57.19 | ₹57.75 | ₹54.01 | ₹55.13 | 205,762 |
| 2026-03-23 | ₹60.00 | ₹62.20 | ₹53.50 | ₹55.44 | 42,236 |
| 2026-03-20 | ₹59.00 | ₹61.35 | ₹58.50 | ₹60.04 | 38,807 |
| 2026-03-19 | ₹59.00 | ₹62.85 | ₹59.00 | ₹59.36 | 10,808 |
| 2026-03-18 | ₹55.01 | ₹61.87 | ₹55.01 | ₹59.58 | 50,322 |
| 2026-03-17 | ₹55.00 | ₹57.90 | ₹53.55 | ₹55.90 | 24,331 |
| 2026-03-16 | ₹54.99 | ₹56.70 | ₹51.32 | ₹55.38 | 43,479 |
| 2026-03-13 | ₹56.00 | ₹58.55 | ₹50.12 | ₹52.58 | 14,860 |
| 2026-03-12 | ₹55.99 | ₹57.50 | ₹55.00 | ₹56.70 | 3,098 |
| 2026-03-11 | ₹56.94 | ₹59.91 | ₹54.15 | ₹54.93 | 11,656 |
| 2026-03-10 | ₹57.99 | ₹58.75 | ₹54.60 | ₹56.02 | 4,412 |
| 2026-03-09 | ₹57.00 | ₹59.98 | ₹55.50 | ₹55.88 | 16,358 |
| 2026-03-06 | ₹54.11 | ₹58.95 | ₹54.11 | ₹58.34 | 4,325 |
| 2026-03-05 | ₹57.01 | ₹59.04 | ₹55.53 | ₹57.22 | 12,365 |
| 2026-03-04 | ₹54.01 | ₹57.59 | ₹53.46 | ₹57.13 | 9,440 |
| 2026-03-02 | ₹59.99 | ₹62.00 | ₹53.36 | ₹55.11 | 23,552 |
| 2026-02-27 | ₹60.19 | ₹61.00 | ₹56.00 | ₹59.26 | 23,949 |
| 2026-02-26 | ₹60.05 | ₹61.80 | ₹55.50 | ₹59.24 | 11,556 |
| 2026-02-25 | ₹61.02 | ₹63.95 | ₹59.00 | ₹60.00 | 7,187 |
| 2026-02-24 | ₹61.94 | ₹61.94 | ₹56.50 | ₹61.41 | 7,477 |
| 2026-02-23 | ₹61.00 | ₹64.00 | ₹60.75 | ₹61.25 | 21,909 |
| 2026-02-20 | ₹63.05 | ₹63.05 | ₹60.41 | ₹61.80 | 4,012 |
| 2026-02-19 | ₹63.00 | ₹65.86 | ₹59.30 | ₹60.89 | 19,799 |
| 2026-02-18 | ₹60.00 | ₹65.80 | ₹53.12 | ₹59.90 | 80,450 |
| 2026-02-17 | ₹52.01 | ₹60.87 | ₹50.00 | ₹57.40 | 20,156 |
| 2026-02-16 | ₹49.00 | ₹57.00 | ₹43.99 | ₹52.71 | 17,393 |
| 2026-02-13 | ₹51.39 | ₹54.00 | ₹48.90 | ₹49.22 | 8,879 |
| 2026-02-12 | ₹50.50 | ₹51.50 | ₹48.12 | ₹48.77 | 3,598 |
| 2026-02-11 | ₹50.80 | ₹51.18 | ₹49.22 | ₹51.00 | 1,740 |
| 2026-02-10 | ₹51.49 | ₹51.49 | ₹49.10 | ₹49.91 | 3,384 |
| 2026-02-09 | ₹49.50 | ₹51.00 | ₹48.10 | ₹50.82 | 8,646 |
| 2026-02-06 | ₹51.40 | ₹51.40 | ₹47.25 | ₹47.90 | 3,426 |
| 2026-02-05 | ₹51.00 | ₹54.00 | ₹47.52 | ₹48.66 | 10,326 |
| 2026-02-04 | ₹50.60 | ₹50.80 | ₹48.11 | ₹50.19 | 3,798 |
| 2026-02-03 | ₹51.00 | ₹51.00 | ₹48.10 | ₹48.44 | 4,971 |
| 2026-02-02 | ₹49.99 | ₹50.80 | ₹48.00 | ₹48.38 | 8,351 |
| 2026-02-01 | ₹51.00 | ₹51.00 | ₹48.65 | ₹49.50 | 7,618 |
| 2026-01-30 | ₹56.00 | ₹56.00 | ₹48.26 | ₹51.99 | 37,489 |
| 2026-01-29 | ₹58.00 | ₹59.44 | ₹53.00 | ₹54.43 | 18,579 |
| 2026-01-28 | ₹60.35 | ₹61.45 | ₹57.72 | ₹57.77 | 5,741 |
| 2026-01-27 | ₹59.51 | ₹61.99 | ₹58.01 | ₹59.06 | 4,381 |
| 2026-01-23 | ₹62.00 | ₹63.85 | ₹59.08 | ₹60.45 | 15,967 |
| 2026-01-22 | ₹61.99 | ₹63.90 | ₹61.00 | ₹61.88 | 4,525 |
| 2026-01-21 | ₹60.80 | ₹62.79 | ₹59.00 | ₹60.94 | 11,256 |
| 2026-01-20 | ₹66.90 | ₹67.80 | ₹59.62 | ₹60.21 | 52,656 |
| 2026-01-19 | ₹53.25 | ₹64.77 | ₹53.16 | ₹63.46 | 158,665 |
| 2026-01-16 | ₹53.75 | ₹58.00 | ₹53.00 | ₹53.98 | 21,081 |
| 2026-01-14 | ₹50.89 | ₹54.00 | ₹50.89 | ₹53.82 | 9,285 |
| 2026-01-13 | ₹50.00 | ₹54.50 | ₹50.00 | ₹51.48 | 3,694 |
| 2026-01-12 | ₹51.50 | ₹55.85 | ₹49.80 | ₹50.41 | 12,489 |
| 2026-01-09 | ₹53.60 | ₹53.60 | ₹49.85 | ₹50.81 | 3,362 |
| 2026-01-08 | ₹52.99 | ₹53.25 | ₹51.00 | ₹51.52 | 18,282 |
| 2026-01-07 | ₹51.50 | ₹54.60 | ₹51.00 | ₹51.67 | 18,723 |
| 2026-01-06 | ₹53.96 | ₹54.50 | ₹51.11 | ₹51.53 | 3,562 |
| 2026-01-05 | ₹52.99 | ₹52.99 | ₹50.26 | ₹52.63 | 9,822 |
| 2026-01-02 | ₹51.90 | ₹52.50 | ₹50.09 | ₹52.12 | 21,883 |
| 2026-01-01 | ₹50.69 | ₹52.00 | ₹50.00 | ₹50.08 | 9,673 |
Alacrity Securities Share Price Performance Analysis (Aug 2013 - May 2026)
ALSL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+46.47%
₹50.08 → ₹73.35
Year to Date
Price Volatility
11.77%
Low Volatility
Year to Date
Average Daily Volume
53,412
Year to Date Average
BSE Exchange
Alacrity Securities Share Price History – Frequently Asked Questions
Common questions about ALSL historical data and records. Compare with ALSL fair price to assess whether the stock is under or overvalued.
What is the all-time high share price of Alacrity Securities (ALSL)?
The all-time high share price of Alacrity Securities was ₹188.0 recorded on November 18, 2024 on the BSE exchange.
What is the all-time low share price of Alacrity Securities (ALSL)?
The all-time low share price of Alacrity Securities was ₹2.9 recorded on September 29, 2016 on the BSE exchange.
How can I download ALSL historical share price data?
You can download Alacrity Securities historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ALSL shares?
The highest trading volume day for Alacrity Securities was 944,000 shares traded on March 31, 2021 on the BSE exchange, with share price at ₹7.75.