Alphageo (India) Limited (BOM:526397)
India · Delayed Price · Currency is INR 206.00
-7.00 (-3.29%)
At close: Jan 21, 2026
Alphageo (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 206.00 | 207.00 | 202.20 | 206.00 | 206.00 | - | 303 |
| Jan 21, 2026 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | -3.29% | 983 |
| Jan 20, 2026 | 213.00 | 213.00 | 207.95 | 213.00 | 213.00 | -0.33% | 35 |
| Jan 19, 2026 | 217.10 | 217.10 | 212.90 | 213.70 | 213.70 | -1.57% | 240 |
| Jan 16, 2026 | 230.00 | 230.00 | 217.10 | 217.10 | 217.10 | -1.85% | 309 |
| Jan 14, 2026 | 227.15 | 227.15 | 221.20 | 221.20 | 221.20 | 1.17% | 317 |
| Jan 12, 2026 | 221.40 | 222.25 | 218.00 | 218.65 | 218.65 | -1.33% | 684 |
| Jan 9, 2026 | 227.30 | 227.30 | 219.80 | 221.60 | 221.60 | -1.36% | 94 |
| Jan 8, 2026 | 239.00 | 239.00 | 223.80 | 224.65 | 224.65 | -2.01% | 712 |
| Jan 7, 2026 | 230.80 | 230.80 | 226.90 | 229.25 | 229.25 | 0.55% | 377 |
| Jan 6, 2026 | 231.10 | 231.10 | 225.00 | 228.00 | 228.00 | 0.13% | 336 |
| Jan 5, 2026 | 230.10 | 232.20 | 225.00 | 227.70 | 227.70 | -0.96% | 1,245 |
| Jan 2, 2026 | 226.80 | 230.00 | 226.80 | 229.90 | 229.90 | 1.05% | 132 |
| Jan 1, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - | 51 |
| Dec 31, 2025 | 222.00 | 227.85 | 222.00 | 227.50 | 227.50 | 2.04% | 1,016 |
| Dec 30, 2025 | 225.00 | 225.75 | 222.95 | 222.95 | 222.95 | -3.07% | 743 |
| Dec 29, 2025 | 230.75 | 231.35 | 224.05 | 230.00 | 230.00 | -0.11% | 88 |
| Dec 26, 2025 | 226.95 | 231.00 | 225.45 | 230.25 | 230.25 | 2.04% | 183 |
| Dec 24, 2025 | 229.40 | 229.40 | 224.00 | 225.65 | 225.65 | 0.85% | 604 |
| Dec 23, 2025 | 220.20 | 226.45 | 220.20 | 223.75 | 223.75 | 1.50% | 341 |
| Dec 22, 2025 | 219.95 | 222.45 | 219.00 | 220.45 | 220.45 | 1.57% | 302 |
| Dec 19, 2025 | 216.35 | 220.00 | 216.35 | 217.05 | 217.05 | 1.40% | 222 |
| Dec 18, 2025 | 216.70 | 217.15 | 210.00 | 214.05 | 214.05 | -1.29% | 920 |
| Dec 17, 2025 | 220.05 | 221.00 | 216.85 | 216.85 | 216.85 | -1.43% | 150 |
| Dec 16, 2025 | 219.95 | 221.90 | 216.40 | 220.00 | 220.00 | -0.05% | 680 |
| Dec 15, 2025 | 221.80 | 221.80 | 219.75 | 220.10 | 220.10 | -0.77% | 262 |
| Dec 12, 2025 | 222.00 | 222.00 | 220.50 | 221.80 | 221.80 | 0.66% | 564 |
| Dec 11, 2025 | 217.50 | 224.00 | 217.50 | 220.35 | 220.35 | 0.87% | 205 |
| Dec 10, 2025 | 225.20 | 225.20 | 217.50 | 218.45 | 218.45 | -2.06% | 243 |
| Dec 9, 2025 | 218.25 | 223.30 | 217.55 | 223.05 | 223.05 | 2.15% | 193 |
| Dec 8, 2025 | 229.00 | 229.00 | 218.00 | 218.35 | 218.35 | -3.43% | 660 |
| Dec 5, 2025 | 230.20 | 230.35 | 225.00 | 226.10 | 226.10 | -2.35% | 830 |
| Dec 4, 2025 | 232.30 | 236.50 | 229.00 | 231.55 | 231.55 | -0.15% | 1,067 |
| Dec 3, 2025 | 234.50 | 240.05 | 229.35 | 231.90 | 231.90 | 0.45% | 395 |
| Dec 2, 2025 | 233.45 | 233.45 | 229.85 | 230.85 | 230.85 | 0.04% | 228 |
| Dec 1, 2025 | 234.35 | 234.35 | 230.25 | 230.75 | 230.75 | -0.47% | 335 |
| Nov 28, 2025 | 237.30 | 237.30 | 231.85 | 231.85 | 231.85 | -1.40% | 258 |
| Nov 27, 2025 | 238.45 | 239.00 | 233.45 | 235.15 | 235.15 | 1.51% | 818 |
| Nov 26, 2025 | 226.90 | 236.00 | 225.05 | 231.65 | 231.65 | 3.00% | 1,185 |
| Nov 25, 2025 | 230.10 | 230.10 | 222.00 | 224.90 | 224.90 | -2.05% | 537 |
| Nov 24, 2025 | 232.55 | 233.85 | 229.00 | 229.60 | 229.60 | -1.48% | 524 |
| Nov 21, 2025 | 238.00 | 238.00 | 233.00 | 233.05 | 233.05 | -2.41% | 298 |
| Nov 20, 2025 | 237.00 | 243.25 | 237.00 | 238.80 | 238.80 | -0.91% | 102 |
| Nov 19, 2025 | 240.95 | 242.15 | 240.95 | 241.00 | 241.00 | 0.23% | 205 |
| Nov 18, 2025 | 239.95 | 241.95 | 239.95 | 240.45 | 240.45 | -0.46% | 101 |
| Nov 17, 2025 | 246.05 | 246.40 | 240.35 | 241.55 | 241.55 | -1.91% | 803 |
| Nov 14, 2025 | 250.95 | 252.80 | 240.00 | 246.25 | 246.25 | -2.57% | 5,748 |
| Nov 13, 2025 | 250.10 | 256.05 | 250.10 | 252.75 | 252.75 | 1.06% | 487 |
| Nov 12, 2025 | 256.05 | 256.25 | 250.00 | 250.10 | 250.10 | -0.14% | 1,190 |
| Nov 11, 2025 | 249.00 | 250.95 | 247.35 | 250.45 | 250.45 | 1.25% | 271 |