Alphageo (India) Limited (BOM:526397)
India · Delayed Price · Currency is INR 209.50
-10.40 (-4.73%)
At close: Feb 13, 2026
Alphageo (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 210.00 | 212.95 | 208.20 | 209.50 | 209.50 | -4.73% | 888 |
| Feb 12, 2026 | 225.00 | 225.25 | 219.50 | 219.90 | 219.90 | -4.81% | 428 |
| Feb 11, 2026 | 228.05 | 231.00 | 225.75 | 231.00 | 231.00 | 2.39% | 121 |
| Feb 10, 2026 | 227.05 | 227.10 | 218.95 | 225.60 | 225.60 | 2.08% | 805 |
| Feb 9, 2026 | 220.15 | 223.45 | 220.00 | 221.00 | 221.00 | 0.34% | 403 |
| Feb 6, 2026 | 227.00 | 227.00 | 220.25 | 220.25 | 220.25 | -3.06% | 154 |
| Feb 5, 2026 | 212.00 | 228.65 | 212.00 | 227.20 | 227.20 | 6.24% | 224 |
| Feb 4, 2026 | 217.65 | 217.65 | 213.85 | 213.85 | 213.85 | -2.88% | 27 |
| Feb 3, 2026 | 226.25 | 226.25 | 217.65 | 220.20 | 220.20 | -0.92% | 815 |
| Feb 2, 2026 | 213.50 | 226.00 | 213.50 | 222.25 | 222.25 | 3.37% | 1,075 |
| Feb 1, 2026 | 220.00 | 220.50 | 213.00 | 215.00 | 215.00 | 2.11% | 1,281 |
| Jan 30, 2026 | 210.00 | 214.15 | 210.00 | 210.55 | 210.55 | -0.80% | 102 |
| Jan 29, 2026 | 222.25 | 222.25 | 212.25 | 212.25 | 212.25 | -2.50% | 210 |
| Jan 28, 2026 | 211.05 | 225.05 | 207.15 | 217.70 | 217.70 | 8.82% | 2,106 |
| Jan 27, 2026 | 200.05 | 200.20 | 200.05 | 200.05 | 200.05 | - | 16 |
| Jan 23, 2026 | 206.00 | 206.30 | 199.90 | 200.05 | 200.05 | -2.89% | 214 |
| 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 |