Alacrity Securities share price history

BSE: 535916FinanceSmall Cap

Alacrity Securities Limited · Face value ₹10 · Listed Aug 2013

₹41.79₹0.00 (0.00%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹41.79.

30 Oct: open ₹41.55, high ₹42.00, low ₹40.00

52-week range of traded prices to 30 Oct 2026

₹38.07Low, 10 Sep 2026₹79.30High, 11 May 2026

Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹195 Cr2,168th largest listed
P/E: 19.98
P/B: 2.12
Dividend yield: 0.24%
ROE: 10.1%
ROCE: 12.0%
Debt to equity: 0.09
Volume, BSE: 2,025

Alacrity Securities share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Alacrity Securities' share price is on record from 14 Aug 2013, when it closed at ₹12.05, to 30 Oct 2026. Its highest close was ₹181.05 on 18 Nov 2024 and its lowest ₹3.10 on 7 Oct 2016.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	41.79	−16.6%	75.00	39.11	50.69	79.30	38.07	95,51,454
2025	50.10	−67.1%	157.95	45.04	155.00	165.65	42.93	92,70,889
2024	152.15	+395.1%	181.05	25.70	29.20	188.00	25.40	1,69,49,134
2023	30.73	+133.5%	33.40	9.56	12.50	34.38	9.47	50,32,000
2022	13.16	+41.5%	15.49	8.00	8.00	15.68	8.00	25,28,000
2021	9.30	+9.4%	9.40	6.89	6.90	9.40	6.89	11,28,000
2020	8.50	+41.7%	8.50	6.25	6.25	9.00	6.25	13,12,000
2019	6.00	−7.7%	6.00	5.75	6.00	6.00	5.75	88,000
2018	6.50	−29.7%	10.10	6.00	9.80	11.00	6.00	5,36,000
2017	9.25	+128.4%	10.04	4.86	4.00	10.05	4.00	16,56,000
2016	4.05	+6.3%	4.45	3.10	3.90	4.45	2.90	7,07,000
2015	3.81	−28.8%	6.25	3.50	5.55	6.25	3.29	6,40,000
2014	5.35	−31.8%	8.75	5.35	7.80	9.00	5.20	11,68,000
2013	7.85	–	12.05	6.50	12.65	13.25	6.10	18,16,000

₹ 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. 2020 is from its first session, 20 Jan 2020. 2013 is from its first session, 14 Aug 2013. The close is the year's last trade for 2020 (26 Jun 2020), 2019 (19 Nov 2019), 2017 (24 Nov 2017) and 2015 (6 Nov 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	41.79	−14.2%	50.00	52.78	38.41	13,16,745
Sep 2026	48.71	+11.9%	41.65	54.71	38.07	6,50,009
Aug 2026	43.52	−32.2%	64.99	70.00	42.10	7,00,171
Jul 2026	64.17	−2.6%	66.52	71.80	62.85	2,38,860
Jun 2026	65.90	−9.7%	73.85	77.25	64.52	13,97,330
May 2026	72.94	+24.8%	58.00	79.30	57.50	19,12,807
Apr 2026	58.44	+18.4%	50.99	66.98	50.01	17,08,201
Mar 2026	49.35	−16.7%	59.99	62.85	49.35	9,07,591
Feb 2026	59.26	+14.0%	51.00	65.86	43.99	2,78,625
Jan 2026	51.99	+3.8%	50.69	67.80	48.26	4,41,115
Dec 2025	50.10	−6.6%	55.00	61.50	42.93	12,94,934
Nov 2025	53.66	−7.6%	58.00	65.00	45.00	10,20,206
Oct 2025	58.10	−2.0%	60.00	60.99	52.00	6,48,989
Sep 2025	59.31	−2.5%	60.79	63.59	53.00	12,40,062
Aug 2025	60.85	−0.9%	63.00	68.90	56.30	3,01,839
Jul 2025	61.38	−5.1%	66.75	68.50	53.64	13,55,267
Jun 2025	64.68	−0.4%	65.50	75.00	61.00	2,26,986
May 2025	64.95	−23.6%	83.27	83.50	64.95	1,73,645
Apr 2025	84.96	+26.7%	70.41	87.80	64.40	2,32,085
Mar 2025	67.06	−20.9%	81.00	81.00	63.99	8,93,541
Feb 2025	84.75	−40.6%	148.50	149.60	84.75	5,23,336
Jan 2025	142.75	−6.2%	155.00	165.65	129.35	13,59,999
Dec 2024	152.15	−12.9%	178.00	178.70	142.50	5,38,385
Nov 2024	174.65	+7.0%	169.40	188.00	158.00	11,64,933
Oct 2024	163.25	+25.5%	131.00	173.00	128.30	17,59,816
Sep 2024	130.05	−21.7%	169.95	169.95	129.00	10,44,000
Aug 2024	166.06	+71.1%	101.47	178.80	95.00	34,16,000
Jul 2024	97.07	+4.5%	89.10	97.07	82.00	21,74,000
Jun 2024	92.90	+5.1%	92.40	97.00	79.42	4,62,000
May 2024	88.39	+13.0%	84.70	107.30	77.00	24,54,000
Apr 2024	78.19	+24.1%	62.50	78.19	59.45	8,40,000
Mar 2024	63.00	+28.0%	51.68	65.70	51.68	11,84,000
Feb 2024	49.22	+18.5%	43.60	49.66	38.45	10,72,000
Jan 2024	41.53	+35.1%	29.20	41.53	25.40	8,40,000
Dec 2023	30.73	−0.1%	31.90	34.38	28.98	7,20,000
Nov 2023	30.75	+151.0%	11.25	31.90	11.25	21,84,000
Oct 2023	12.25	−2.8%	13.24	14.99	12.25	64,000
Sep 2023	12.60	−18.2%	15.70	15.70	11.70	1,36,000
Aug 2023	15.40	+21.3%	11.25	15.75	11.00	11,76,000
Jul 2023	12.70	+3.6%	14.00	14.00	11.20	64,000
Jun 2023	12.26	+2.2%	11.25	12.26	11.11	56,000
May 2023	12.00	−1.3%	12.50	12.50	10.80	1,28,000
Apr 2023	12.16	−9.1%	10.71	13.35	10.71	56,000
Mar 2023	13.38	+3.3%	10.36	13.89	9.47	1,68,000
Feb 2023	12.95	+28.1%	9.97	12.95	9.56	2,16,000
Jan 2023	10.11	−23.2%	12.50	12.50	9.65	64,000
Dec 2022	13.16	+14.2%	11.49	14.35	9.33	3,68,000
Nov 2022	11.52	+20.0%	11.52	11.52	11.52	8,000
Oct 2022	9.60	−20.0%	14.40	14.60	9.60	56,000
Sep 2022	12.00	+6.7%	12.00	12.00	12.00	8,000
Aug 2022	11.25	+25.0%	9.00	11.80	9.00	1,28,000
Jul 2022	9.00	−10.0%	8.00	9.60	8.00	32,000
Jun 2022	10.00	−3.8%	10.00	10.00	10.00	8,000
Apr 2022	10.40	−14.7%	12.55	12.60	10.40	40,000
Mar 2022	12.19	+31.8%	9.25	12.20	9.25	4,64,000
Feb 2022	9.25	−29.1%	11.75	11.75	9.05	9,28,000
Jan 2022	13.05	+40.3%	8.00	15.68	8.00	4,88,000
Dec 2021	9.30	0.0%	9.40	9.40	9.30	16,000
Jul 2021	9.30	+20.0%	9.30	9.30	9.00	32,000
Mar 2021	7.75	+12.3%	6.90	7.75	6.89	10,64,000
Jan 2021	6.90	−18.8%	6.90	6.90	6.90	16,000
Jun 2020	8.50	+0.6%	8.50	8.50	8.50	8,000
Feb 2020	8.45	+28.0%	6.50	9.00	6.50	10,24,000
Jan 2020	6.60	+10.0%	6.25	6.91	6.25	2,80,000
Nov 2019	6.00	+4.3%	5.85	6.00	5.85	40,000
Jan 2019	5.75	−11.5%	6.00	6.00	5.75	48,000
Dec 2018	6.50	−10.3%	6.50	6.50	6.50	8,000
Aug 2018	7.25	−2.0%	7.40	7.50	7.00	1,68,000
Jul 2018	7.40	0.0%	7.40	7.40	7.40	32,000
Jun 2018	7.40	0.0%	7.40	7.40	7.40	8,000
May 2018	7.40	+13.8%	6.80	7.40	6.80	24,000
Apr 2018	6.50	+8.3%	6.50	6.50	6.50	16,000
Mar 2018	6.00	−40.0%	8.00	8.00	6.00	24,000
Feb 2018	10.00	+1.5%	10.00	10.00	10.00	16,000
Jan 2018	9.85	+6.5%	9.80	11.00	8.06	2,40,000
Nov 2017	9.25	+1.6%	8.29	9.30	8.29	3,92,000
Oct 2017	9.10	+7.1%	9.10	9.10	9.10	32,000
Sep 2017	8.50	+6.1%	7.75	8.50	7.70	1,36,000
Aug 2017	8.01	−20.1%	9.95	10.00	8.00	1,52,000
Jul 2017	10.03	+52.0%	6.70	10.05	6.70	6,16,000
Jun 2017	6.60	−5.7%	6.00	6.65	5.00	1,04,000
May 2017	7.00	−10.3%	7.00	7.00	7.00	8,000
Apr 2017	7.80	−12.4%	8.00	9.15	7.80	32,000
Mar 2017	8.90	+41.0%	7.57	8.95	7.57	88,000
Feb 2017	6.31	0.0%	6.60	6.60	6.31	24,000
Jan 2017	6.31	+55.8%	4.00	6.31	4.00	72,000
Dec 2016	4.05	+15.7%	4.00	4.05	4.00	24,000
Nov 2016	3.50	+7.7%	3.50	3.50	3.50	8,000
Oct 2016	3.25	+2.2%	2.90	3.50	2.90	32,000
Sep 2016	3.18	−11.7%	2.90	3.18	2.90	16,000
Aug 2016	3.60	−5.3%	3.80	3.80	3.60	32,000
Jul 2016	3.80	−5.0%	4.20	4.20	3.65	2,32,000
Jun 2016	4.00	+8.1%	3.65	4.00	3.50	2,24,000
Apr 2016	3.70	−1.6%	3.65	3.70	3.65	16,000
Mar 2016	3.76	−15.5%	3.76	3.76	3.76	8,000
Feb 2016	4.45	+18.7%	4.45	4.45	4.45	32,000
Jan 2016	3.75	−1.6%	3.90	3.95	3.75	83,000
Nov 2015	3.81	+0.3%	3.80	3.81	3.80	16,000
Oct 2015	3.80	−5.0%	3.80	3.80	3.80	2,40,000
Sep 2015	4.00	−0.2%	3.61	4.33	3.61	32,000
Aug 2015	4.01	−1.0%	3.85	4.01	3.29	80,000
Jul 2015	4.05	−32.5%	5.60	5.60	4.05	64,000
Jun 2015	6.00	−4.0%	6.00	6.00	6.00	8,000
May 2015	6.25	+8.7%	5.80	6.25	5.80	16,000
Mar 2015	5.75	+9.5%	5.30	5.75	5.20	1,12,000
Feb 2015	5.25	+4.0%	5.40	5.40	5.20	24,000
Jan 2015	5.05	−5.6%	5.55	5.55	4.75	48,000
Dec 2014	5.35	−19.5%	6.40	6.40	5.20	88,000
Nov 2014	6.65	−11.3%	7.10	7.10	6.65	72,000
Oct 2014	7.50	+15.4%	6.80	8.34	6.80	1,92,000
Sep 2014	6.50	+1.6%	6.20	6.50	6.20	24,000
Aug 2014	6.40	−6.4%	6.84	7.15	6.40	80,000
Jul 2014	6.84	−12.9%	7.45	7.45	6.65	56,000
Jun 2014	7.85	+12.9%	7.25	8.25	7.25	1,28,000
May 2014	6.95	+6.9%	6.60	6.95	6.60	40,000
Apr 2014	6.50	+1.6%	6.35	7.60	6.10	56,000
Mar 2014	6.40	−10.5%	7.20	8.55	6.35	2,00,000
Feb 2014	7.15	+0.7%	6.75	7.40	6.45	1,20,000
Jan 2014	7.10	−9.6%	7.80	9.00	7.10	1,12,000
Dec 2013	7.85	−15.1%	8.65	9.00	7.20	1,92,000
Nov 2013	9.25	−3.1%	9.10	10.65	9.10	1,36,000
Oct 2013	9.55	−12.0%	11.35	11.35	8.95	4,56,000
Sep 2013	10.85	+66.9%	6.60	10.85	6.60	3,28,000
Aug 2013	6.50	–	12.65	13.25	6.10	7,04,000

₹ 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
30 Oct 2026	41.55	42.00	40.00	41.79	41.17	2,025
29 Oct 2026	42.72	42.72	40.00	41.79	41.39	29,947
28 Oct 2026	42.98	43.99	40.00	41.04	41.08	34,443
27 Oct 2026	41.95	44.99	39.50	42.70	41.73	6,793
26 Oct 2026	43.21	43.21	42.74	42.74	43.04	799
23 Oct 2026	41.00	43.20	40.60	43.20	42.90	3,966
22 Oct 2026	43.49	43.49	41.00	42.21	42.45	3,477
21 Oct 2026	45.28	45.28	42.00	43.49	43.59	6,306
19 Oct 2026	43.15	43.50	41.70	43.30	42.74	1,520
16 Oct 2026	43.77	44.98	41.00	41.87	42.47	5,98,806
15 Oct 2026	42.00	44.49	41.01	42.77	42.48	2,29,389
14 Oct 2026	41.44	43.70	38.41	43.36	40.21	1,08,626
13 Oct 2026	43.00	43.90	39.30	40.30	40.93	20,979
12 Oct 2026	43.30	43.89	41.00	43.51	43.18	7,947
9 Oct 2026	42.76	46.19	39.00	42.45	42.86	1,41,125
8 Oct 2026	44.00	46.50	40.25	42.76	42.81	40,093
7 Oct 2026	44.81	46.68	43.50	44.37	44.84	4,274
6 Oct 2026	49.17	49.18	44.55	45.04	45.10	36,173
5 Oct 2026	49.49	52.78	46.04	46.41	48.72	23,193
1 Oct 2026	50.00	50.00	46.05	47.20	47.25	16,864
30 Sep 2026	50.50	50.94	47.00	48.71	48.60	1,27,913
29 Sep 2026	50.98	51.65	48.75	50.23	50.20	2,939

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.

Ex-date	Event	Price factor	What happened
17 Mar 2023	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
31 Oct 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
4 Jul 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
23 Mar 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
16 Mar 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.