Alphageo (India) Limited (BOM:526397)
India · Delayed Price · Currency is INR 183.00
+15.35 (9.16%)
At close: Apr 1, 2026
Alphageo (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 181.10 | 186.05 | 181.10 | 185.00 | 185.00 | 1.09% | 2,955 |
| Apr 1, 2026 | 188.85 | 188.85 | 177.75 | 183.00 | 183.00 | 9.16% | 2,082 |
| Mar 30, 2026 | 178.90 | 181.70 | 164.35 | 167.65 | 167.65 | -5.55% | 7,018 |
| Mar 27, 2026 | 185.00 | 190.00 | 175.25 | 177.50 | 177.50 | -5.21% | 9,853 |
| Mar 25, 2026 | 182.25 | 192.00 | 182.20 | 187.25 | 187.25 | 3.25% | 15,592 |
| Mar 24, 2026 | 185.75 | 186.70 | 179.75 | 181.35 | 181.35 | 2.14% | 9,068 |
| Mar 23, 2026 | 181.65 | 188.55 | 177.10 | 177.55 | 177.55 | -6.72% | 11,049 |
| Mar 20, 2026 | 192.45 | 192.50 | 183.35 | 190.35 | 190.35 | 3.99% | 4,703 |
| Mar 19, 2026 | 181.20 | 184.80 | 181.20 | 183.05 | 183.05 | 0.80% | 172 |
| Mar 18, 2026 | 182.00 | 189.00 | 180.05 | 181.60 | 181.60 | 1.88% | 2,489 |
| Mar 17, 2026 | 178.20 | 184.05 | 175.15 | 178.25 | 178.25 | -0.45% | 2,668 |
| Mar 16, 2026 | 184.00 | 191.80 | 175.00 | 179.05 | 179.05 | -4.46% | 7,036 |
| Mar 13, 2026 | 195.15 | 195.45 | 185.65 | 187.40 | 187.40 | -4.66% | 10,804 |
| Mar 12, 2026 | 201.20 | 201.20 | 193.00 | 196.55 | 196.55 | -1.50% | 1,086 |
| Mar 11, 2026 | 202.00 | 207.75 | 196.70 | 199.55 | 199.55 | -0.52% | 1,125 |
| Mar 10, 2026 | 207.70 | 208.00 | 200.00 | 200.60 | 200.60 | -2.17% | 2,290 |
| Mar 9, 2026 | 208.90 | 211.95 | 201.45 | 205.05 | 205.05 | 2.04% | 3,092 |
| Mar 6, 2026 | 206.70 | 206.70 | 198.20 | 200.95 | 200.95 | -2.02% | 271 |
| Mar 5, 2026 | 196.45 | 206.40 | 195.00 | 205.10 | 205.10 | 4.80% | 217 |
| Mar 4, 2026 | 190.70 | 195.70 | 190.70 | 195.70 | 195.70 | 1.58% | 99 |
| Mar 2, 2026 | 202.35 | 202.35 | 192.65 | 192.65 | 192.65 | -4.65% | 1,745 |
| Feb 27, 2026 | 202.00 | 205.00 | 200.00 | 202.05 | 202.05 | 0.35% | 453 |
| Feb 26, 2026 | 202.95 | 205.80 | 197.60 | 201.35 | 201.35 | -1.11% | 64 |
| Feb 25, 2026 | 204.00 | 204.05 | 201.00 | 203.60 | 203.60 | 0.47% | 171 |
| Feb 24, 2026 | 203.75 | 205.00 | 202.65 | 202.65 | 202.65 | -0.44% | 81 |
| Feb 23, 2026 | 212.05 | 212.75 | 203.00 | 203.55 | 203.55 | -1.60% | 631 |
| Feb 20, 2026 | 207.45 | 209.75 | 205.05 | 206.85 | 206.85 | 1.40% | 158 |
| Feb 19, 2026 | 205.00 | 209.05 | 200.25 | 204.00 | 204.00 | -1.28% | 126 |
| Feb 18, 2026 | 202.20 | 207.05 | 202.20 | 206.65 | 206.65 | 1.80% | 396 |
| Feb 17, 2026 | 202.80 | 205.55 | 199.95 | 203.00 | 203.00 | 1.37% | 370 |
| Feb 16, 2026 | 202.10 | 206.75 | 198.80 | 200.25 | 200.25 | -4.42% | 1,421 |
| 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 |