Alphageo (India) Limited (BOM:526397)
India · Delayed Price · Currency is INR 247.95
+9.00 (3.77%)
At close: Aug 8, 2025
Sumo Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 251.65 | 251.90 | 232.55 | 241.40 | 241.40 | -2.70% | 1,555 |
| Aug 11, 2025 | 251.15 | 255.35 | 244.60 | 248.10 | 248.10 | 0.06% | 791 |
| Aug 8, 2025 | 244.00 | 249.95 | 241.10 | 247.95 | 247.95 | 3.77% | 1,429 |
| Aug 7, 2025 | 235.00 | 242.05 | 233.80 | 238.95 | 238.95 | 1.08% | 1,052 |
| Aug 6, 2025 | 243.30 | 244.50 | 235.40 | 236.40 | 236.40 | -2.43% | 1,397 |
| Aug 5, 2025 | 248.35 | 248.35 | 241.55 | 242.30 | 242.30 | -1.94% | 290 |
| Aug 4, 2025 | 256.90 | 256.90 | 245.00 | 247.10 | 247.10 | -1.20% | 1,284 |
| Aug 1, 2025 | 259.65 | 263.05 | 247.65 | 250.10 | 250.10 | -3.68% | 1,472 |
| Jul 31, 2025 | 264.55 | 267.90 | 256.65 | 259.65 | 259.65 | -2.37% | 580 |
| Jul 30, 2025 | 267.05 | 270.00 | 264.50 | 265.95 | 265.95 | -0.41% | 3,049 |
| Jul 29, 2025 | 266.00 | 271.50 | 262.35 | 267.05 | 267.05 | 1.79% | 2,768 |
| Jul 28, 2025 | 265.00 | 275.00 | 256.25 | 262.35 | 262.35 | -2.29% | 1,363 |
| Jul 25, 2025 | 278.90 | 279.00 | 267.50 | 268.50 | 268.50 | -2.95% | 1,072 |
| Jul 24, 2025 | 282.45 | 284.15 | 272.50 | 276.65 | 276.65 | -2.49% | 657 |
| Jul 23, 2025 | 285.40 | 290.00 | 282.15 | 283.70 | 283.70 | -1.34% | 1,163 |
| Jul 22, 2025 | 286.75 | 290.75 | 285.05 | 287.55 | 287.55 | 0.21% | 6,632 |
| Jul 21, 2025 | 281.05 | 296.95 | 281.05 | 286.95 | 286.95 | -2.22% | 11,640 |
| Jul 18, 2025 | 288.90 | 294.40 | 281.50 | 293.45 | 293.45 | 1.98% | 7,958 |
| Jul 17, 2025 | 293.15 | 293.15 | 284.25 | 287.75 | 287.75 | -1.64% | 660 |
| Jul 16, 2025 | 285.45 | 296.90 | 285.45 | 292.55 | 292.55 | 2.87% | 618 |
| Jul 15, 2025 | 285.50 | 292.90 | 283.05 | 284.40 | 284.40 | 0.89% | 538 |
| Jul 14, 2025 | 285.70 | 288.20 | 279.30 | 281.90 | 281.90 | -1.17% | 405 |
| Jul 11, 2025 | 292.75 | 292.75 | 283.00 | 285.25 | 285.25 | -0.78% | 1,684 |
| Jul 10, 2025 | 288.00 | 288.40 | 286.30 | 287.50 | 287.50 | 0.47% | 341 |
| Jul 9, 2025 | 292.90 | 292.90 | 286.10 | 286.15 | 286.15 | -0.05% | 184 |
| Jul 8, 2025 | 284.50 | 292.40 | 284.00 | 286.30 | 286.30 | 1.35% | 883 |
| Jul 7, 2025 | 284.25 | 284.65 | 281.35 | 282.50 | 282.50 | -0.72% | 781 |
| Jul 4, 2025 | 284.00 | 286.80 | 281.45 | 284.55 | 284.55 | 1.46% | 2,767 |
| Jul 3, 2025 | 281.70 | 284.60 | 279.45 | 280.45 | 280.45 | -0.12% | 414 |
| Jul 2, 2025 | 281.40 | 283.00 | 276.90 | 280.80 | 280.80 | 0.74% | 243 |
| Jul 1, 2025 | 281.90 | 281.90 | 268.00 | 278.75 | 278.75 | 0.54% | 2,406 |
| Jun 30, 2025 | 296.85 | 296.85 | 276.75 | 277.25 | 277.25 | -2.00% | 535 |
| Jun 27, 2025 | 284.00 | 286.35 | 280.70 | 282.90 | 282.90 | 0.64% | 954 |
| Jun 26, 2025 | 284.80 | 287.50 | 280.10 | 281.10 | 281.10 | -1.11% | 2,164 |
| Jun 25, 2025 | 281.00 | 293.10 | 281.00 | 284.25 | 284.25 | 1.95% | 3,849 |
| Jun 24, 2025 | 279.00 | 281.00 | 275.20 | 278.80 | 278.80 | 1.29% | 339 |
| Jun 23, 2025 | 270.10 | 277.30 | 270.10 | 275.25 | 275.25 | 0.82% | 582 |
| Jun 20, 2025 | 270.75 | 273.00 | 267.95 | 273.00 | 273.00 | 1.98% | 518 |
| Jun 19, 2025 | 270.10 | 274.25 | 265.95 | 267.70 | 267.70 | -0.96% | 927 |
| Jun 18, 2025 | 292.00 | 292.00 | 270.05 | 270.30 | 270.30 | -2.96% | 741 |
| Jun 17, 2025 | 282.90 | 282.90 | 276.70 | 278.55 | 278.55 | 1.49% | 8,422 |
| Jun 16, 2025 | 284.45 | 284.45 | 271.40 | 274.45 | 274.45 | -0.69% | 1,015 |
| Jun 13, 2025 | 269.30 | 286.45 | 269.30 | 276.35 | 276.35 | 1.04% | 1,985 |
| Jun 12, 2025 | 284.05 | 286.60 | 273.00 | 273.50 | 273.50 | -3.53% | 3,521 |
| Jun 11, 2025 | 273.05 | 288.65 | 273.05 | 283.50 | 283.50 | 4.46% | 4,569 |
| Jun 10, 2025 | 264.30 | 272.60 | 261.85 | 271.40 | 271.40 | 3.37% | 2,982 |
| Jun 9, 2025 | 263.25 | 263.30 | 257.50 | 262.55 | 262.55 | 0.71% | 2,719 |
| Jun 6, 2025 | 260.25 | 263.05 | 259.70 | 260.70 | 260.70 | -0.44% | 742 |
| Jun 5, 2025 | 262.60 | 264.00 | 256.80 | 261.85 | 261.85 | -0.36% | 4,468 |
| Jun 4, 2025 | 264.85 | 265.50 | 260.70 | 262.80 | 262.80 | 1.57% | 174 |