ALLSEC TECHNOLOGIE - Price History
Monthly price history for ALLSEC.NS (ALLSEC TECHNOLOGIE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹1,042.75 | ₹1,042.75 |
| April 2024 | ₹765.35 | ₹765.35 |
| March 2024 | ₹730.60 | ₹730.60 |
| February 2024 | ₹822.95 | ₹822.95 |
| January 2024 | ₹786.70 | ₹786.70 |
| December 2023 | ₹652.50 | ₹652.50 |
| November 2023 | ₹641.20 | ₹641.20 |
| October 2023 | ₹640.42 | ₹670.70 |
| September 2023 | ₹573.44 | ₹600.55 |
| August 2023 | ₹563.65 | ₹590.30 |
| July 2023 | ₹561.46 | ₹588 |
| June 2023 | ₹518.68 | ₹543.20 |
| May 2023 | ₹442.58 | ₹463.50 |
| April 2023 | ₹435.46 | ₹456.05 |
| March 2023 | ₹464.11 | ₹486.05 |
| February 2023 | ₹456.33 | ₹477.90 |
| January 2023 | ₹498.10 | ₹521.65 |
| December 2022 | ₹488.27 | ₹511.35 |
| November 2022 | ₹486.55 | ₹509.55 |
| October 2022 | ₹493.14 | ₹536.30 |
| September 2022 | ₹474.02 | ₹515.50 |
| August 2022 | ₹481.97 | ₹524.15 |
| July 2022 | ₹434.89 | ₹472.95 |
| June 2022 | ₹393.05 | ₹427.45 |
| May 2022 | ₹437.93 | ₹476.25 |
| April 2022 | ₹475.72 | ₹517.35 |
| March 2022 | ₹479.81 | ₹521.80 |
| February 2022 | ₹448.87 | ₹488.15 |
| January 2022 | ₹555.30 | ₹603.90 |
| December 2021 | ₹588.27 | ₹639.75 |
| November 2021 | ₹423.40 | ₹460.45 |
| October 2021 | ₹449.49 | ₹532.20 |
| September 2021 | ₹355.24 | ₹420.60 |
| August 2021 | ₹371.16 | ₹439.45 |
| July 2021 | ₹365.92 | ₹433.25 |
| June 2021 | ₹327.58 | ₹387.85 |
| May 2021 | ₹314.99 | ₹372.95 |
| April 2021 | ₹274.10 | ₹339.10 |
| March 2021 | ₹256.20 | ₹316.95 |
| February 2021 | ₹282.67 | ₹349.70 |
| January 2021 | ₹229.52 | ₹283.95 |
| December 2020 | ₹237.89 | ₹294.30 |
| November 2020 | ₹198.44 | ₹245.50 |
| October 2020 | ₹202.16 | ₹250.10 |
| September 2020 | ₹195.57 | ₹241.95 |
| August 2020 | ₹216.14 | ₹267.40 |
| July 2020 | ₹155.64 | ₹192.55 |
| June 2020 | ₹151.20 | ₹187.05 |
| May 2020 | ₹144.77 | ₹179.10 |
| April 2020 | ₹144.97 | ₹179.35 |
| March 2020 | ₹93.36 | ₹115.50 |
| February 2020 | ₹207.78 | ₹257.05 |
| January 2020 | ₹234.05 | ₹289.55 |
| December 2019 | ₹231.26 | ₹286.10 |
| November 2019 | ₹224.07 | ₹277.20 |
| October 2019 | ₹238.90 | ₹295.55 |
| September 2019 | ₹245.97 | ₹304.30 |
| August 2019 | ₹223.38 | ₹276.35 |
| July 2019 | ₹246.01 | ₹304.35 |
| June 2019 | ₹256.24 | ₹317 |
| May 2019 | ₹255.63 | ₹316.25 |
| April 2019 | ₹242.43 | ₹309.65 |
| March 2019 | ₹220 | ₹281 |
| February 2019 | ₹141.43 | ₹180.65 |
| January 2019 | ₹143.23 | ₹182.95 |
| December 2018 | ₹158.18 | ₹202.05 |
| November 2018 | ₹171.02 | ₹218.45 |
| October 2018 | ₹190.72 | ₹243.60 |
| September 2018 | ₹197.21 | ₹251.90 |
| August 2018 | ₹183.40 | ₹234.25 |
| July 2018 | ₹214.36 | ₹273.80 |
| June 2018 | ₹193.82 | ₹252.25 |
| May 2018 | ₹224.29 | ₹291.90 |
| April 2018 | ₹292.40 | ₹380.55 |
| March 2018 | ₹254.60 | ₹331.35 |
| February 2018 | ₹288.95 | ₹376.05 |
| January 2018 | ₹315.99 | ₹411.25 |
| December 2017 | ₹343.92 | ₹447.60 |
| November 2017 | ₹354.84 | ₹461.80 |
| October 2017 | ₹375.12 | ₹488.20 |
| September 2017 | ₹287.80 | ₹374.55 |
| August 2017 | ₹267.24 | ₹347.80 |
| July 2017 | ₹268.16 | ₹349 |
| June 2017 | ₹251.64 | ₹327.50 |
| May 2017 | ₹247.92 | ₹322.65 |
| April 2017 | ₹291.94 | ₹379.95 |
| March 2017 | ₹284.95 | ₹370.85 |
| February 2017 | ₹316.84 | ₹412.35 |
| January 2017 | ₹310.81 | ₹404.50 |
| December 2016 | ₹284.95 | ₹370.85 |
| November 2016 | ₹257.60 | ₹335.25 |
| October 2016 | ₹228.09 | ₹296.85 |
| September 2016 | ₹191.67 | ₹249.45 |
| August 2016 | ₹204.77 | ₹266.50 |
| July 2016 | ₹227.71 | ₹296.35 |
| June 2016 | ₹201.31 | ₹262 |
| May 2016 | ₹143.65 | ₹186.95 |
| April 2016 | ₹111.11 | ₹144.60 |
| March 2016 | ₹87.44 | ₹113.80 |
| February 2016 | ₹71.84 | ₹93.50 |
| January 2016 | ₹83.98 | ₹109.30 |
| December 2015 | ₹110.49 | ₹143.80 |
| November 2015 | ₹104.50 | ₹136 |
| October 2015 | ₹56.01 | ₹72.90 |
| September 2015 | ₹54.44 | ₹70.85 |
| August 2015 | ₹33.96 | ₹44.20 |
| July 2015 | ₹27.74 | ₹36.10 |
| June 2015 | ₹23.51 | ₹30.60 |
| May 2015 | ₹18.82 | ₹24.50 |
| April 2015 | ₹17.71 | ₹23.05 |
| March 2015 | ₹16.60 | ₹21.60 |
| February 2015 | ₹19.13 | ₹24.90 |
| January 2015 | ₹19.63 | ₹25.55 |
| December 2014 | ₹17.67 | ₹23 |
| November 2014 | ₹19.40 | ₹25.25 |
| October 2014 | ₹18.06 | ₹23.50 |
| September 2014 | ₹18.13 | ₹23.60 |
| August 2014 | ₹17.02 | ₹22.15 |
| July 2014 | ₹20.71 | ₹26.95 |
| June 2014 | ₹23.86 | ₹31.05 |
| May 2014 | ₹21.78 | ₹28.35 |
| April 2014 | ₹20.75 | ₹27 |
| March 2014 | ₹24.66 | ₹32.10 |
| February 2014 | ₹20.59 | ₹26.80 |
| January 2014 | ₹25.32 | ₹32.95 |
| December 2013 | ₹16.14 | ₹21 |
| November 2013 | ₹20.48 | ₹26.65 |
| October 2013 | ₹21.05 | ₹27.40 |
| September 2013 | ₹17.71 | ₹23.05 |
| August 2013 | ₹18.25 | ₹23.75 |
| July 2013 | ₹23.74 | ₹30.90 |
| June 2013 | ₹29.89 | ₹38.90 |
| May 2013 | ₹36.50 | ₹47.50 |
| April 2013 | ₹36.50 | ₹47.50 |
| March 2013 | ₹36.54 | ₹47.55 |
| February 2013 | ₹39.19 | ₹51 |
| January 2013 | ₹58.36 | ₹75.95 |
| December 2012 | ₹55.25 | ₹71.90 |
| November 2012 | ₹46.99 | ₹61.15 |
| October 2012 | ₹26.97 | ₹35.10 |
| September 2012 | ₹23.63 | ₹30.75 |
| August 2012 | ₹25.66 | ₹33.40 |
| July 2012 | ₹30.54 | ₹39.75 |
| June 2012 | ₹28.24 | ₹36.75 |
| May 2012 | ₹10.60 | ₹13.80 |
| April 2012 | ₹9.14 | ₹11.90 |
| March 2012 | ₹8.91 | ₹11.60 |
| February 2012 | ₹10.07 | ₹13.10 |
| January 2012 | ₹11.83 | ₹15.40 |
| December 2011 | ₹9.18 | ₹11.95 |
| November 2011 | ₹10.14 | ₹13.20 |
| October 2011 | ₹10.53 | ₹13.70 |
| September 2011 | ₹10.45 | ₹13.60 |
| August 2011 | ₹11.53 | ₹15 |
| July 2011 | ₹15.68 | ₹20.40 |
| June 2011 | ₹14.22 | ₹18.50 |
| May 2011 | ₹16.90 | ₹22 |
| April 2011 | ₹19.25 | ₹25.05 |
| March 2011 | ₹17.40 | ₹22.65 |
| February 2011 | ₹20.55 | ₹26.75 |
| January 2011 | ₹23.82 | ₹31 |
| December 2010 | ₹27.78 | ₹36.15 |
| November 2010 | ₹25.70 | ₹33.45 |
| October 2010 | ₹28.97 | ₹37.70 |
| September 2010 | ₹28.78 | ₹37.45 |
| August 2010 | ₹30.43 | ₹39.60 |
| July 2010 | ₹34.88 | ₹45.40 |
| June 2010 | ₹39.57 | ₹51.50 |
| May 2010 | ₹32.27 | ₹42 |
| April 2010 | ₹44.37 | ₹57.75 |
| March 2010 | ₹31.81 | ₹41.40 |
| February 2010 | ₹25.93 | ₹33.75 |
| January 2010 | ₹29.66 | ₹38.60 |
| December 2009 | ₹29.89 | ₹38.90 |
| November 2009 | ₹26.70 | ₹34.75 |
| October 2009 | ₹28.35 | ₹36.90 |
| September 2009 | ₹32.58 | ₹42.40 |
| August 2009 | ₹34.35 | ₹44.70 |
| July 2009 | ₹30.74 | ₹40 |
| June 2009 | ₹24.78 | ₹32.25 |
| May 2009 | ₹31.96 | ₹41.60 |
| April 2009 | ₹21.55 | ₹28.05 |
| March 2009 | ₹21.52 | ₹28 |
| February 2009 | ₹20.17 | ₹26.25 |
| January 2009 | ₹16.25 | ₹21.15 |
| December 2008 | ₹16.21 | ₹21.10 |
| November 2008 | ₹14.41 | ₹18.75 |
| October 2008 | ₹19.63 | ₹25.55 |
| September 2008 | ₹20.63 | ₹26.85 |
| August 2008 | ₹34 | ₹44.25 |
| July 2008 | ₹30.31 | ₹39.45 |
| June 2008 | ₹32.08 | ₹41.75 |
| May 2008 | ₹47.06 | ₹61.25 |
| April 2008 | ₹54.40 | ₹70.80 |
| March 2008 | ₹48.45 | ₹63.05 |
| February 2008 | ₹73.76 | ₹96 |
| January 2008 | ₹69.35 | ₹90.25 |
| December 2007 | ₹115.87 | ₹150.80 |
| November 2007 | ₹95.74 | ₹124.60 |
| October 2007 | ₹98.24 | ₹127.85 |
| September 2007 | ₹113.95 | ₹148.30 |
| August 2007 | ₹132.51 | ₹172.45 |
| July 2007 | ₹172.35 | ₹224.30 |
| June 2007 | ₹186.44 | ₹248.25 |
| May 2007 | ₹199.55 | ₹265.70 |
| April 2007 | ₹217.01 | ₹288.95 |
| March 2007 | ₹209.05 | ₹278.35 |
| February 2007 | ₹233.72 | ₹311.20 |
| January 2007 | ₹269.35 | ₹358.65 |
| December 2006 | ₹215.13 | ₹286.45 |
| November 2006 | ₹194.51 | ₹259 |
| October 2006 | ₹194.33 | ₹258.75 |
| September 2006 | ₹190.98 | ₹254.30 |
| August 2006 | ₹181.26 | ₹241.35 |
| July 2006 | ₹160.04 | ₹213.10 |
| June 2006 | ₹132.28 | ₹180.90 |
| May 2006 | ₹175.64 | ₹240.20 |
| April 2006 | ₹198.45 | ₹271.40 |
| March 2006 | ₹191.29 | ₹261.60 |
| February 2006 | ₹179.81 | ₹245.90 |
| January 2006 | ₹173.77 | ₹237.65 |
| December 2005 | ₹203.75 | ₹278.65 |
| November 2005 | ₹164.45 | ₹224.90 |
| October 2005 | ₹130.41 | ₹178.35 |
| September 2005 | ₹149.42 | ₹204.35 |
| August 2005 | ₹136.19 | ₹186.25 |
| July 2005 | ₹122.84 | ₹168 |
| June 2005 | ₹113.16 | ₹154.75 |
| May 2005 | ₹112.94 | ₹154.45 |
ALLSEC.NS
Price: ₹1,042.75
52 week price:
5-year range yield:
Forward Dividend Yield: 2.91%
Payout Ratio: 82.51%
Payout Ratio Range:
Dividend Per Share: 30.00 INR
Earnings Per Share: 36.40 INR
P/E Ratio: 19.71
Exchange: NSI
Sector: Industrials
Industry: Specialty Business Services
Market Capitalization: 15.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3