BSE · ALSL · stock
Alacrity Securities Limited (ALSL) stock price history
Every BSE trading session of Alacrity Securities Limited from Aug 14, 2013 to Sep 28, 2026: 3,233 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALSL adjusted close, 2013 to 2026
- ₹180.69
- All time high, 2024
- ₹79.14
- 52 week high, ₹37.99 low
- 3,233
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
ALSL key facts
- Alacrity Securities Limited (ALSL) closed at ₹50.32 on Sep 28, 2026 on BSE.
- ALSL's all time high close is ₹180.69, set on Nov 18, 2024; its all time low close is ₹3.09 on Oct 7, 2016.
- ALSL's 52 week range is ₹37.99 to ₹79.14.
- ALSL returned -14.0% over the year to Sep 28, 2026 and +442.1% over five years.
- Over ten years ALSL returned +1,301%, +30.2% a year compounded.
- ALSL's deepest drawdown was -78.4% from Nov 18, 2024 to Sep 10, 2026.
- DataCedar holds 3,233 daily sessions of ALSL history from Aug 14, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALSL price chart, 2013 to 2026
ALSL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.4% |
| 3 months | -26.5% |
| 6 months | -6.1% |
| Year to date | +4.4% |
| 1 year | -14.0% |
| 3 years | +330.9% |
| 5 years | +442.1% |
| 10 years | +1,301% |
| Since Aug 14, 2013 | +318.4% |
| Compound annual growth, 13.1 years | +11.5% |
ALSL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹180.69 on Nov 18, 2024
- All time low close
- ₹3.09 on Oct 7, 2016
- 52 week high
- ₹79.14 on May 11, 2026
- 52 week low
- ₹37.99 on Sep 10, 2026
- Deepest drawdown
- -78.4% from Nov 18, 2024 to Sep 10, 2026, not yet recovered
- Best single session
- +20.0% on Jul 22, 2022
- Worst single session
- -20.0% on Mar 23, 2018
- Volatility, 1 year annualised
- 65.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2013
- 4.2×
- Best calendar year
- 2024, +370%
- Worst calendar year
- 2025, -67%
ALSL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Aug 14, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹50.59 | ₹79.14 | ₹37.99 | ₹50.32 | +0.6% | 8.1M | 184 |
| 2025 | ₹154.69 | ₹165.32 | ₹42.85 | ₹50.00 | -67.1% | 9.3M | 248 |
| 2024 | ₹32.28 | ₹187.63 | ₹25.35 | ₹151.85 | +370.5% | 16.8M | 245 |
| 2023 | ₹13.13 | ₹34.31 | ₹9.45 | ₹32.28 | +145.7% | 4.9M | 245 |
| 2022 | ₹9.28 | ₹15.65 | ₹7.98 | ₹13.13 | +41.5% | 2.5M | 248 |
| 2021 | ₹8.48 | ₹9.38 | ₹6.88 | ₹9.28 | +9.4% | 1.1M | 248 |
| 2020 | ₹5.99 | ₹8.98 | ₹5.99 | ₹8.48 | +41.7% | 1.3M | 250 |
| 2019 | ₹6.49 | ₹6.49 | ₹5.74 | ₹5.99 | -7.7% | 88K | 242 |
| 2018 | ₹9.23 | ₹10.98 | ₹5.99 | ₹6.49 | -29.7% | 536K | 246 |
| 2017 | ₹4.04 | ₹10.03 | ₹3.99 | ₹9.23 | +128.4% | 1.7M | 248 |
| 2016 | ₹3.80 | ₹4.44 | ₹2.89 | ₹4.04 | +6.3% | 696K | 246 |
| 2015 | ₹5.34 | ₹5.99 | ₹3.28 | ₹3.80 | -28.8% | 632K | 246 |
| 2014 | ₹7.83 | ₹8.98 | ₹5.19 | ₹5.34 | -31.8% | 1.1M | 244 |
| 2013 | ₹12.62 | ₹13.22 | ₹6.09 | ₹7.83 | n/a | 1.8M | 93 |
ALSL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹50.32 | +15.9% |
| August 2026 | ₹43.43 | -32.2% |
| July 2026 | ₹64.04 | -2.6% |
| June 2026 | ₹65.77 | -9.7% |
| May 2026 | ₹72.80 | +24.8% |
| April 2026 | ₹58.32 | +18.4% |
| March 2026 | ₹49.25 | -16.7% |
| February 2026 | ₹59.14 | +14.0% |
| January 2026 | ₹51.89 | +3.8% |
| December 2025 | ₹50.00 | -6.6% |
| November 2025 | ₹53.55 | -7.6% |
| October 2025 | ₹57.98 | -2.0% |
About the ALSL data
Daily bars. 3,233 sessions from Aug 14, 2013 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 14, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALSL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ALPHAIND Alphalogic Industries Limited
- ALPHALOGIC Alphalogic Techsys Limited
- ALPINEHOU Alpine Housing Development Corporation Limited
- ALPINETEX Alpine Texworld Limited
- ALTIUSINVIT Altius Telecom Infrastructure Trust
- ALUFLUOR Alufluoride Limited
- AMAGI Amagi Media Labs Limited
- AMAL Amal Ltd
Common questions
ALSL share price history
