Alliance Integrated Metaliks share price history

BSE: 534064Industrial ProductsSmall Cap

Alliance Integrated Metaliks Limited · Face value ₹1 · Listed Mar 2012

₹2.52₹0.05 (1.95%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹2.57.

27 Oct: open ₹2.52, high ₹2.52, low ₹2.52

52-week range of traded prices to 27 Oct 2026

₹1.30Low, 30 Mar 2026₹3.52High, 24 Jun 2026

Market cap: ₹100 Cr3,168th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 94,539

Alliance Integrated Metaliks share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Alliance Integrated Metaliks' share price is on record from 14 Mar 2012, when it closed at ₹0.71, to 27 Oct 2026. Its highest close was ₹32.89 on 8 Jul 2024 and its lowest ₹0.25 on 6 Mar 2020, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2.52	+50.0%	3.45	1.33	1.71	3.52	1.30	5,74,32,432
2025	1.68	−82.7%	9.54	1.68	9.71	9.71	1.65	7,33,01,559
2024	9.71	−17.9%	32.89	8.95	11.60	34.33	8.51	22,31,27,061
2023	11.83	−10.2%	14.12	6.49	13.45	14.53	6.43	9,52,03,119
2022	13.18	+1,362.1%	16.90	0.95	0.95	17.17	0.95	15,70,52,958
2021	0.90	+80.3%	0.90	0.50	0.50	0.90	0.49	4,01,42,460
2020	0.50	−1.3%	0.53	0.25	0.48	0.53	0.24	57,73,050
2019	0.51	−83.9%	3.37	0.51	3.17	3.37	0.51	64,42,320
2018	3.15	−44.0%	5.63	3.00	5.43	5.83	2.99	3,80,69,400
2017	5.63	+66.1%	6.62	3.20	3.39	6.65	3.20	18,25,19,280
2016	3.39	+2.7%	4.33	3.02	3.43	4.33	3.02	11,62,440
2015	3.30	−48.4%	6.40	3.30	6.40	6.40	3.30	18,04,110
2014	6.40	+20.0%	6.67	4.98	5.33	6.70	4.98	8,32,04,070
2013	5.33	+50.2%	7.29	3.73	3.73	7.44	3.73	5,98,38,540
2012	3.55	–	3.55	0.71	0.67	3.55	0.67	35,96,550

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 17 Jan 2019. 2012 is from its first session, 14 Mar 2012. The close is the year's last trade for 2018 (7 Dec 2018), 2016 (8 Nov 2016) and 2015 (12 Oct 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.52	−18.4%	3.09	3.09	2.52	7,87,790
Sep 2026	3.09	+30.9%	2.36	3.45	2.36	61,87,597
Aug 2026	2.36	+2.2%	2.35	2.76	2.20	26,97,424
Jul 2026	2.31	−18.4%	2.69	2.69	1.84	40,91,824
Jun 2026	2.83	+72.6%	1.62	3.52	1.59	1,92,28,290
May 2026	1.64	+0.6%	1.63	1.75	1.52	50,22,475
Apr 2026	1.63	+22.6%	1.36	1.92	1.36	48,64,438
Mar 2026	1.33	−14.7%	1.56	1.80	1.30	43,75,619
Feb 2026	1.56	−12.4%	1.84	1.86	1.48	25,07,148
Jan 2026	1.78	+6.0%	1.71	2.07	1.64	76,69,827
Dec 2025	1.68	−15.6%	2.01	2.01	1.65	43,01,900
Nov 2025	1.99	+7.0%	1.86	2.08	1.66	33,30,760
Oct 2025	1.86	−1.6%	1.93	2.15	1.79	44,82,658
Sep 2025	1.89	0.0%	1.90	2.22	1.72	87,23,342
Aug 2025	1.89	−40.6%	3.33	3.33	1.76	1,15,25,643
Jul 2025	3.18	+5.3%	3.10	3.38	2.88	22,92,322
Jun 2025	3.02	−25.4%	4.11	4.11	2.90	49,43,608
May 2025	4.05	−5.2%	4.27	4.32	3.77	19,12,676
Apr 2025	4.27	+11.8%	4.01	4.60	3.81	42,43,984
Mar 2025	3.82	−27.4%	5.25	5.48	3.64	1,76,66,059
Feb 2025	5.26	−0.2%	5.40	6.24	5.06	58,21,983
Jan 2025	5.27	−45.7%	9.71	9.71	4.99	40,56,624
Dec 2024	9.71	+3.1%	8.95	10.84	8.51	67,81,752
Nov 2024	9.42	−33.8%	13.94	13.94	8.54	51,33,880
Oct 2024	14.22	−15.1%	16.42	18.74	14.22	43,31,659
Sep 2024	16.75	−34.3%	24.99	24.99	16.75	4,82,865
Aug 2024	25.50	−13.3%	30.00	30.00	21.06	1,56,60,836
Jul 2024	29.42	+13.2%	27.17	34.33	23.35	3,04,58,951
Jun 2024	26.00	+8.6%	25.00	29.67	20.67	1,51,54,755
May 2024	23.93	+6.2%	22.97	24.66	21.28	3,00,43,617
Apr 2024	22.52	+27.9%	17.97	24.27	16.05	3,01,53,726
Mar 2024	17.61	+6.9%	16.75	19.37	14.21	3,07,52,466
Feb 2024	16.47	+28.5%	12.82	16.82	11.75	3,35,55,087
Jan 2024	12.82	+8.3%	11.60	15.23	11.60	2,06,17,467
Dec 2023	11.83	−3.2%	12.83	14.53	11.06	1,26,72,030
Nov 2023	12.22	+39.0%	8.83	12.22	8.37	1,55,66,334
Oct 2023	8.79	−10.5%	9.82	9.97	8.02	46,22,139
Sep 2023	9.82	−16.0%	11.47	13.33	9.40	69,21,858
Aug 2023	11.69	+63.8%	7.63	12.50	7.35	2,68,79,271
Jul 2023	7.14	−22.7%	9.13	9.93	6.43	73,97,619
Jun 2023	9.23	+2.1%	8.73	10.17	8.67	33,88,605
May 2023	9.04	−4.8%	9.70	10.05	8.42	4,47,864
Apr 2023	9.50	−13.7%	11.15	11.38	9.03	4,12,914
Mar 2023	11.00	+31.8%	8.50	12.45	7.96	43,54,140
Feb 2023	8.35	−19.1%	10.80	10.82	7.82	83,73,207
Jan 2023	10.32	−21.7%	13.45	13.45	9.62	41,67,138
Dec 2022	13.18	−7.1%	14.32	15.63	12.65	1,35,91,668
Nov 2022	14.18	−9.0%	15.48	15.55	12.83	68,80,002
Oct 2022	15.58	+1.9%	15.95	17.00	14.00	60,84,399
Sep 2022	15.30	+26.8%	11.82	17.17	11.23	1,41,05,799
Aug 2022	12.07	+62.3%	7.33	12.77	6.73	2,59,74,798
Jul 2022	7.43	−11.9%	8.78	9.27	7.28	1,02,10,026
Jun 2022	8.43	−20.1%	10.55	11.67	7.68	18,51,744
May 2022	10.55	+5.3%	9.52	11.67	9.05	70,50,240
Apr 2022	10.02	+56.9%	6.67	12.60	6.58	2,06,24,724
Mar 2022	6.38	+150.8%	2.55	6.38	2.54	3,05,24,538
Feb 2022	2.55	+56.5%	1.55	2.95	1.55	1,35,63,420
Jan 2022	1.63	+80.4%	0.95	1.80	0.95	65,91,600
Dec 2021	0.90	+20.8%	0.78	0.90	0.71	7,05,060
Oct 2021	0.75	+15.5%	0.68	0.75	0.68	6,03,180
Aug 2021	0.65	0.0%	0.65	0.65	0.65	27,00,000
Jul 2021	0.65	0.0%	0.65	0.65	0.65	150
Jun 2021	0.65	+25.2%	0.52	0.65	0.50	2,42,66,220
May 2021	0.52	+3.3%	0.52	0.52	0.49	90,57,840
Apr 2021	0.50	0.0%	0.50	0.50	0.50	3,60,000
Mar 2021	0.50	−11.8%	0.54	0.54	0.50	11,25,000
Feb 2021	0.57	+9.7%	0.53	0.57	0.53	7,84,320
Jan 2021	0.52	+3.3%	0.50	0.52	0.50	5,40,690
Dec 2020	0.50	0.0%	0.48	0.53	0.48	34,23,300
Nov 2020	0.50	0.0%	0.50	0.50	0.50	3,60,300
Oct 2020	0.50	+7.9%	0.46	0.50	0.46	7,20,780
Sep 2020	0.46	+39.0%	0.34	0.47	0.34	2,61,750
Aug 2020	0.33	+34.6%	0.25	0.33	0.24	9,75,480
Jul 2020	0.25	0.0%	0.25	0.25	0.25	4,890
Apr 2020	0.25	0.0%	0.25	0.25	0.25	360
Mar 2020	0.25	−3.9%	0.25	0.25	0.25	6,210
Feb 2020	0.26	−12.7%	0.29	0.30	0.26	2,580
Jan 2020	0.30	−41.8%	0.48	0.48	0.30	17,400
Dec 2019	0.51	−21.2%	0.64	0.64	0.51	43,91,130
Nov 2019	0.64	−3.5%	0.68	0.68	0.64	6,270
Oct 2019	0.67	−0.7%	0.66	0.68	0.65	40,530
Sep 2019	0.67	−36.0%	1.00	1.00	0.67	3,780
Aug 2019	1.05	−39.7%	1.66	1.66	1.05	6,61,290
Jul 2019	1.74	−22.0%	2.22	2.37	1.74	6,23,130
May 2019	2.23	−9.5%	2.34	2.39	2.23	78,540
Apr 2019	2.47	−18.0%	2.91	2.91	2.45	4,72,500
Mar 2019	3.01	−5.0%	3.30	3.37	3.01	1,65,120
Jan 2019	3.17	+0.5%	3.17	3.17	3.17	30
Dec 2018	3.15	+5.0%	3.15	3.15	3.15	5,65,980
Nov 2018	3.00	−9.4%	3.21	3.21	3.00	3,09,180
Oct 2018	3.31	−22.7%	4.07	4.07	3.31	1,06,050
Sep 2018	4.28	−8.5%	4.50	4.50	4.28	15,47,760
Aug 2018	4.68	+5.6%	4.43	4.93	3.96	42,46,230
Jul 2018	4.43	−2.8%	4.73	4.73	4.27	15,00,780
Jun 2018	4.56	+20.5%	3.97	4.80	3.97	1,170
May 2018	3.78	+26.1%	3.06	3.80	3.06	10,06,200
Apr 2018	3.00	−26.1%	3.86	3.93	2.99	2,96,940
Mar 2018	4.06	−27.9%	5.50	5.73	4.06	1,13,24,640
Feb 2018	5.63	+0.9%	5.63	5.67	5.30	12,04,020
Jan 2018	5.58	−0.8%	5.43	5.83	5.43	1,59,60,450
Dec 2017	5.63	−0.1%	5.63	5.90	5.35	1,47,72,360
Nov 2017	5.63	−7.4%	6.39	6.39	5.32	1,14,68,760
Oct 2017	6.09	+2.6%	5.67	6.09	5.60	1,63,52,760
Sep 2017	5.93	−5.8%	6.62	6.62	5.67	2,04,44,580
Aug 2017	6.30	+4.7%	6.00	6.34	5.72	2,18,57,640
Jul 2017	6.02	−3.7%	6.37	6.37	5.86	1,62,22,470
Jun 2017	6.25	+9.6%	5.70	6.65	5.68	1,06,56,960
May 2017	5.70	−2.2%	5.58	6.23	5.58	1,45,73,100
Apr 2017	5.83	+24.9%	4.73	6.00	4.73	76,52,700
Mar 2017	4.67	+39.0%	3.52	4.72	3.42	4,43,76,630
Feb 2017	3.36	−0.3%	3.37	3.37	3.20	41,41,200
Jan 2017	3.37	−0.6%	3.39	3.39	3.37	120
Nov 2016	3.39	−0.3%	3.57	3.57	3.39	150
Oct 2016	3.40	+2.2%	3.33	3.49	3.33	600
Sep 2016	3.33	−14.7%	3.71	3.71	3.02	1,12,590
Aug 2016	3.90	0.0%	3.71	4.33	3.43	4,02,960
Jul 2016	3.90	+2.6%	3.99	4.30	3.63	6,44,640
Jun 2016	3.80	−0.9%	4.00	4.00	3.80	240
Mar 2016	3.83	0.0%	3.83	3.83	3.83	30
Feb 2016	3.83	+2.7%	3.67	3.83	3.67	660
Jan 2016	3.73	+13.1%	3.43	3.73	3.43	570
Oct 2015	3.30	−4.8%	3.30	3.30	3.30	2,39,700
Sep 2015	3.47	−1.0%	3.51	3.51	3.47	44,970
Aug 2015	3.50	−11.8%	3.98	3.98	3.37	1,77,900
Jul 2015	3.97	−34.4%	6.23	6.23	3.97	13,39,560
Jun 2015	6.05	0.0%	6.05	6.05	6.05	30
Apr 2015	6.05	−5.5%	6.08	6.08	5.78	1,380
Mar 2015	6.40	0.0%	6.40	6.40	6.40	120
Feb 2015	6.40	0.0%	6.40	6.40	6.40	150
Jan 2015	6.40	0.0%	6.40	6.40	6.40	300
Dec 2014	6.40	+2.1%	6.27	6.70	6.27	51,690
Nov 2014	6.27	+4.8%	6.00	6.60	6.00	9,090
Oct 2014	5.99	+5.6%	5.68	5.99	5.68	12,870
Sep 2014	5.67	+1.2%	5.60	5.78	5.50	28,380
Aug 2014	5.60	−4.0%	5.60	5.62	5.60	5,010
Jul 2014	5.83	+5.3%	5.73	5.83	5.73	2,820
Jun 2014	5.54	+10.8%	5.25	6.03	5.25	3,810
May 2014	5.00	0.0%	4.98	5.20	4.98	270
Apr 2014	5.00	−3.2%	5.00	5.23	5.00	12,000
Mar 2014	5.17	−1.9%	5.50	5.78	5.15	42,420
Feb 2014	5.27	−2.9%	5.17	5.45	5.17	3,44,31,960
Jan 2014	5.43	+1.7%	5.33	5.43	5.17	4,86,03,750
Dec 2013	5.33	0.0%	5.33	5.67	5.33	2,03,26,710
Nov 2013	5.33	−5.9%	5.40	5.40	5.33	1,21,45,170
Oct 2013	5.67	+0.1%	5.95	5.95	5.67	330
Sep 2013	5.66	+9.6%	5.40	5.66	5.40	900
Jul 2013	5.17	−3.1%	5.33	5.33	4.93	2,30,01,720
Jun 2013	5.33	−9.4%	5.94	5.94	5.13	5,220
May 2013	5.89	−5.0%	6.17	6.33	5.89	3,660
Apr 2013	6.20	−6.5%	6.80	6.90	5.63	2,95,830
Mar 2013	6.63	+10.6%	5.88	7.24	5.72	4,31,640
Feb 2013	6.00	−13.3%	7.06	7.44	6.00	4,31,310
Jan 2013	6.92	+94.8%	3.73	6.92	3.73	31,96,050
Dec 2012	3.55	+32.3%	2.82	3.55	2.73	33,75,630
Nov 2012	2.69	+10.2%	2.56	2.69	2.56	1,20,900
Jul 2012	2.44	−3.8%	2.47	2.47	2.44	30,000
May 2012	2.53	+10.2%	2.41	2.53	2.41	60
Apr 2012	2.30	+77.9%	1.42	2.30	1.42	7,920
Mar 2012	1.29	–	0.67	1.29	0.67	62,040

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	2.52	2.52	2.52	2.52	2.52	94,539
26 Oct 2026	2.60	2.60	2.57	2.57	2.58	17,816
23 Oct 2026	2.62	2.62	2.62	2.62	2.62	34,793
22 Oct 2026	2.68	2.68	2.65	2.67	2.66	29,483
21 Oct 2026	2.70	2.70	2.70	2.70	2.70	8,081
19 Oct 2026	2.77	2.81	2.75	2.75	2.79	31,071
16 Oct 2026	2.80	2.80	2.76	2.76	2.77	22,514
15 Oct 2026	2.86	2.86	2.81	2.81	2.81	27,398
14 Oct 2026	2.81	2.86	2.81	2.86	2.86	6,850
13 Oct 2026	2.85	2.91	2.81	2.81	2.84	50,959
12 Oct 2026	2.91	2.91	2.86	2.86	2.90	30,068
9 Oct 2026	2.87	2.91	2.87	2.91	2.90	27,348
8 Oct 2026	2.92	2.92	2.86	2.86	2.91	53,137
7 Oct 2026	2.96	2.96	2.91	2.91	2.92	1,37,587
6 Oct 2026	3.00	3.00	2.96	2.96	2.98	86,927
5 Oct 2026	3.03	3.03	2.97	2.97	3.00	60,116
1 Oct 2026	3.09	3.09	3.03	3.03	3.03	69,103
30 Sep 2026	3.15	3.15	3.09	3.09	3.10	7,718
29 Sep 2026	3.15	3.15	3.15	3.15	3.15	17,429
28 Sep 2026	3.25	3.25	3.21	3.21	3.22	1,24,811
25 Sep 2026	3.30	3.30	3.27	3.27	3.28	62,982
24 Sep 2026	3.45	3.45	3.33	3.33	3.36	8,82,590

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Alliance Integrated Metaliks bonus and split history

Ex-date	Event	Price factor	What happened
11 Jul 2024	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.
15 Mar 2022	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.