Price Data Selection & Download
Alliance Integrated Metaliks Share Price All Time Records & Statistics (Mar 2012 - Jun 2026)
1837 daily OHLCV records on BSE from March 2012 to June 2026. Compare with Alliance Integrated Metaliks value estimation to assess whether the stock is under or overvalued.
Share Price All Time High
₹34.33
July 09, 2024
BSE Exchange
Share Price All Time Low
₹0.23
August 18, 2020
BSE Exchange
Highest Volume Trading Day
16,140,000
January 06, 2014 • ₹5.17
BSE Exchange
Share Price History Data (Mar 2012 - Jun 2026)
AIML daily open, high, low, close and volume (OHLCV) on BSE — 101 records.
Total Records
101
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | ₹1.66 | ₹1.70 | ₹1.60 | ₹1.61 | 470,624 |
| 2026-06-01 | ₹1.62 | ₹1.71 | ₹1.61 | ₹1.64 | 569,211 |
| 2026-05-29 | ₹1.64 | ₹1.65 | ₹1.60 | ₹1.64 | 181,477 |
| 2026-05-27 | ₹1.65 | ₹1.69 | ₹1.60 | ₹1.65 | 368,962 |
| 2026-05-26 | ₹1.67 | ₹1.67 | ₹1.61 | ₹1.65 | 233,127 |
| 2026-05-25 | ₹1.66 | ₹1.75 | ₹1.63 | ₹1.66 | 587,684 |
| 2026-05-22 | ₹1.60 | ₹1.70 | ₹1.60 | ₹1.66 | 575,772 |
| 2026-05-21 | ₹1.66 | ₹1.66 | ₹1.56 | ₹1.60 | 401,952 |
| 2026-05-20 | ₹1.56 | ₹1.64 | ₹1.56 | ₹1.60 | 252,843 |
| 2026-05-19 | ₹1.64 | ₹1.65 | ₹1.55 | ₹1.58 | 270,750 |
| 2026-05-18 | ₹1.62 | ₹1.65 | ₹1.56 | ₹1.64 | 100,385 |
| 2026-05-15 | ₹1.68 | ₹1.68 | ₹1.60 | ₹1.64 | 238,556 |
| 2026-05-14 | ₹1.65 | ₹1.70 | ₹1.60 | ₹1.66 | 217,249 |
| 2026-05-13 | ₹1.61 | ₹1.67 | ₹1.60 | ₹1.65 | 268,486 |
| 2026-05-12 | ₹1.62 | ₹1.62 | ₹1.59 | ₹1.60 | 104,242 |
| 2026-05-11 | ₹1.67 | ₹1.68 | ₹1.62 | ₹1.63 | 186,499 |
| 2026-05-08 | ₹1.66 | ₹1.69 | ₹1.63 | ₹1.64 | 167,543 |
| 2026-05-07 | ₹1.61 | ₹1.68 | ₹1.61 | ₹1.66 | 248,924 |
| 2026-05-06 | ₹1.65 | ₹1.65 | ₹1.61 | ₹1.63 | 226,661 |
| 2026-05-05 | ₹1.69 | ₹1.69 | ₹1.61 | ₹1.64 | 242,449 |
| 2026-05-04 | ₹1.63 | ₹1.70 | ₹1.52 | ₹1.63 | 148,914 |
| 2026-04-30 | ₹1.69 | ₹1.69 | ₹1.51 | ₹1.63 | 319,018 |
| 2026-04-29 | ₹1.59 | ₹1.65 | ₹1.59 | ₹1.64 | 357,272 |
| 2026-04-28 | ₹1.64 | ₹1.70 | ₹1.58 | ₹1.61 | 505,702 |
| 2026-04-27 | ₹1.62 | ₹1.71 | ₹1.50 | ₹1.60 | 338,554 |
| 2026-04-24 | ₹1.75 | ₹1.75 | ₹1.60 | ₹1.62 | 243,405 |
| 2026-04-23 | ₹1.62 | ₹1.65 | ₹1.61 | ₹1.65 | 146,323 |
| 2026-04-22 | ₹1.68 | ₹1.68 | ₹1.60 | ₹1.63 | 82,335 |
| 2026-04-21 | ₹1.64 | ₹1.68 | ₹1.62 | ₹1.64 | 70,382 |
| 2026-04-20 | ₹1.66 | ₹1.69 | ₹1.61 | ₹1.63 | 151,977 |
| 2026-04-17 | ₹1.64 | ₹1.69 | ₹1.62 | ₹1.65 | 206,630 |
| 2026-04-16 | ₹1.70 | ₹1.70 | ₹1.62 | ₹1.64 | 265,890 |
| 2026-04-15 | ₹1.74 | ₹1.74 | ₹1.61 | ₹1.64 | 549,990 |
| 2026-04-13 | ₹1.76 | ₹1.76 | ₹1.60 | ₹1.65 | 216,678 |
| 2026-04-10 | ₹1.82 | ₹1.90 | ₹1.61 | ₹1.76 | 230,923 |
| 2026-04-09 | ₹1.61 | ₹1.92 | ₹1.57 | ₹1.81 | 712,237 |
| 2026-04-08 | ₹1.58 | ₹1.66 | ₹1.52 | ₹1.61 | 143,808 |
| 2026-04-07 | ₹1.55 | ₹1.58 | ₹1.47 | ₹1.58 | 49,663 |
| 2026-04-06 | ₹1.58 | ₹1.58 | ₹1.46 | ₹1.56 | 72,126 |
| 2026-04-02 | ₹1.58 | ₹1.58 | ₹1.40 | ₹1.51 | 70,717 |
| 2026-04-01 | ₹1.36 | ₹1.58 | ₹1.36 | ₹1.49 | 130,808 |
| 2026-03-30 | ₹1.44 | ₹1.44 | ₹1.30 | ₹1.33 | 141,307 |
| 2026-03-27 | ₹1.45 | ₹1.49 | ₹1.36 | ₹1.37 | 854,981 |
| 2026-03-25 | ₹1.56 | ₹1.65 | ₹1.36 | ₹1.45 | 430,098 |
| 2026-03-24 | ₹1.59 | ₹1.67 | ₹1.34 | ₹1.50 | 257,389 |
| 2026-03-23 | ₹1.72 | ₹1.76 | ₹1.52 | ₹1.59 | 87,823 |
| 2026-03-20 | ₹1.74 | ₹1.76 | ₹1.70 | ₹1.72 | 83,145 |
| 2026-03-19 | ₹1.73 | ₹1.74 | ₹1.52 | ₹1.70 | 88,289 |
| 2026-03-18 | ₹1.74 | ₹1.77 | ₹1.70 | ₹1.74 | 261,064 |
| 2026-03-17 | ₹1.70 | ₹1.74 | ₹1.66 | ₹1.71 | 209,907 |
| 2026-03-16 | ₹1.58 | ₹1.70 | ₹1.58 | ₹1.66 | 89,990 |
| 2026-03-13 | ₹1.59 | ₹1.80 | ₹1.43 | ₹1.58 | 403,099 |
| 2026-03-12 | ₹1.56 | ₹1.69 | ₹1.56 | ₹1.60 | 101,388 |
| 2026-03-11 | ₹1.52 | ₹1.70 | ₹1.52 | ₹1.68 | 155,831 |
| 2026-03-10 | ₹1.59 | ₹1.65 | ₹1.47 | ₹1.59 | 452,100 |
| 2026-03-09 | ₹1.48 | ₹1.59 | ₹1.48 | ₹1.59 | 155,886 |
| 2026-03-06 | ₹1.55 | ₹1.55 | ₹1.39 | ₹1.48 | 83,862 |
| 2026-03-05 | ₹1.41 | ₹1.43 | ₹1.36 | ₹1.41 | 113,350 |
| 2026-03-04 | ₹1.40 | ₹1.45 | ₹1.36 | ₹1.43 | 88,063 |
| 2026-03-02 | ₹1.56 | ₹1.56 | ₹1.31 | ₹1.47 | 318,047 |
| 2026-02-27 | ₹1.59 | ₹1.59 | ₹1.53 | ₹1.56 | 53,579 |
| 2026-02-26 | ₹1.58 | ₹1.59 | ₹1.52 | ₹1.55 | 177,055 |
| 2026-02-25 | ₹1.57 | ₹1.63 | ₹1.55 | ₹1.55 | 46,238 |
| 2026-02-24 | ₹1.62 | ₹1.64 | ₹1.53 | ₹1.56 | 110,743 |
| 2026-02-23 | ₹1.64 | ₹1.64 | ₹1.60 | ₹1.62 | 93,091 |
| 2026-02-20 | ₹1.68 | ₹1.70 | ₹1.61 | ₹1.63 | 105,475 |
| 2026-02-19 | ₹1.66 | ₹1.70 | ₹1.65 | ₹1.65 | 32,172 |
| 2026-02-18 | ₹1.63 | ₹1.70 | ₹1.63 | ₹1.65 | 132,696 |
| 2026-02-17 | ₹1.73 | ₹1.73 | ₹1.53 | ₹1.62 | 141,902 |
| 2026-02-16 | ₹1.71 | ₹1.75 | ₹1.67 | ₹1.69 | 74,374 |
| 2026-02-13 | ₹1.71 | ₹1.71 | ₹1.67 | ₹1.68 | 119,896 |
| 2026-02-12 | ₹1.72 | ₹1.72 | ₹1.67 | ₹1.68 | 163,306 |
| 2026-02-11 | ₹1.71 | ₹1.72 | ₹1.68 | ₹1.71 | 168,461 |
| 2026-02-10 | ₹1.74 | ₹1.74 | ₹1.66 | ₹1.69 | 112,927 |
| 2026-02-09 | ₹1.71 | ₹1.75 | ₹1.48 | ₹1.69 | 221,875 |
| 2026-02-06 | ₹1.77 | ₹1.77 | ₹1.71 | ₹1.72 | 74,285 |
| 2026-02-05 | ₹1.75 | ₹1.78 | ₹1.71 | ₹1.73 | 112,072 |
| 2026-02-04 | ₹1.83 | ₹1.83 | ₹1.74 | ₹1.75 | 208,148 |
| 2026-02-03 | ₹1.85 | ₹1.85 | ₹1.74 | ₹1.75 | 168,243 |
| 2026-02-02 | ₹1.85 | ₹1.86 | ₹1.72 | ₹1.75 | 102,647 |
| 2026-02-01 | ₹1.84 | ₹1.84 | ₹1.80 | ₹1.82 | 87,963 |
| 2026-01-30 | ₹1.73 | ₹1.84 | ₹1.70 | ₹1.78 | 217,768 |
| 2026-01-29 | ₹1.73 | ₹1.76 | ₹1.69 | ₹1.73 | 252,077 |
| 2026-01-28 | ₹1.81 | ₹1.85 | ₹1.73 | ₹1.75 | 205,193 |
| 2026-01-27 | ₹1.75 | ₹1.85 | ₹1.75 | ₹1.76 | 193,378 |
| 2026-01-23 | ₹1.88 | ₹1.88 | ₹1.73 | ₹1.75 | 247,165 |
| 2026-01-22 | ₹1.79 | ₹1.88 | ₹1.72 | ₹1.86 | 191,255 |
| 2026-01-21 | ₹1.82 | ₹1.82 | ₹1.72 | ₹1.75 | 238,472 |
| 2026-01-20 | ₹1.95 | ₹1.97 | ₹1.78 | ₹1.81 | 231,184 |
| 2026-01-19 | ₹1.98 | ₹1.98 | ₹1.82 | ₹1.90 | 192,171 |
| 2026-01-16 | ₹1.78 | ₹1.99 | ₹1.78 | ₹1.89 | 978,332 |
| 2026-01-14 | ₹1.72 | ₹1.78 | ₹1.72 | ₹1.76 | 67,191 |
| 2026-01-13 | ₹1.78 | ₹1.78 | ₹1.70 | ₹1.72 | 123,578 |
| 2026-01-12 | ₹1.78 | ₹1.82 | ₹1.70 | ₹1.73 | 327,568 |
| 2026-01-09 | ₹1.96 | ₹1.99 | ₹1.72 | ₹1.78 | 540,653 |
| 2026-01-08 | ₹2.00 | ₹2.00 | ₹1.86 | ₹1.94 | 307,110 |
| 2026-01-07 | ₹1.88 | ₹1.92 | ₹1.75 | ₹1.90 | 1,086,825 |
| 2026-01-06 | ₹1.76 | ₹2.07 | ₹1.71 | ₹1.88 | 1,627,494 |
| 2026-01-05 | ₹1.66 | ₹1.83 | ₹1.64 | ₹1.73 | 262,272 |
| 2026-01-02 | ₹1.71 | ₹1.71 | ₹1.65 | ₹1.67 | 218,791 |
| 2026-01-01 | ₹1.71 | ₹1.74 | ₹1.66 | ₹1.68 | 161,350 |
Alliance Integrated Metaliks Share Price Performance Analysis (Mar 2012 - Jun 2026)
AIML price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.17%
₹1.68 → ₹1.61
Year to Date
Price Volatility
6.54%
Low Volatility
Year to Date
Average Daily Volume
252,271
Year to Date Average
BSE Exchange
Alliance Integrated Metaliks Share Price History – Frequently Asked Questions
Common questions about AIML historical data and records. For live price, key ratios and fundamentals, see AIML screener.
What is the all-time high share price of Alliance Integrated Metaliks (AIML)?
The all-time high share price of Alliance Integrated Metaliks was ₹34.33 recorded on July 09, 2024 on the BSE exchange.
What is the all-time low share price of Alliance Integrated Metaliks (AIML)?
The all-time low share price of Alliance Integrated Metaliks was ₹0.23 recorded on August 18, 2020 on the BSE exchange.
How can I download AIML historical share price data?
You can download Alliance Integrated Metaliks 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 AIML shares?
The highest trading volume day for Alliance Integrated Metaliks was 16,140,000 shares traded on January 06, 2014 on the BSE exchange, with share price at ₹5.17.