Alphageo (India) Limited (BOM:526397)
India · Delayed Price · Currency is INR 256.50
+5.95 (2.37%)
At close: Oct 6, 2026
Alphageo (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 256.50 | 259.70 | 256.30 | 258.95 | 258.95 | 0.96% | 262 |
| Oct 6, 2026 | 257.00 | 258.00 | 243.35 | 256.50 | 256.50 | 2.37% | 568 |
| Oct 5, 2026 | 258.00 | 258.00 | 250.00 | 250.55 | 250.55 | -3.39% | 799 |
| Oct 1, 2026 | 263.65 | 266.95 | 244.15 | 259.35 | 259.35 | 1.71% | 692 |
| Sep 30, 2026 | 258.80 | 262.50 | 255.00 | 255.00 | 255.00 | -1.43% | 271 |
| Sep 29, 2026 | 261.65 | 271.90 | 258.60 | 258.70 | 258.70 | -4.96% | 2,187 |
| Sep 28, 2026 | 286.10 | 294.00 | 271.80 | 272.20 | 272.20 | -4.86% | 1,263 |
| Sep 25, 2026 | 292.55 | 292.55 | 283.00 | 286.10 | 286.10 | -2.29% | 100 |
| Sep 24, 2026 | 295.00 | 295.80 | 284.00 | 292.80 | 292.80 | -1.99% | 1,037 |
| Sep 23, 2026 | 297.60 | 300.50 | 290.65 | 298.75 | 298.75 | 0.69% | 1,540 |
| Sep 22, 2026 | 302.00 | 302.00 | 293.95 | 296.70 | 296.70 | -0.03% | 515 |
| Sep 21, 2026 | 304.95 | 304.95 | 287.50 | 296.80 | 296.80 | -0.65% | 474 |
| Sep 18, 2026 | 288.10 | 304.50 | 288.10 | 298.75 | 298.75 | 0.78% | 1,214 |
| Sep 17, 2026 | 296.15 | 306.00 | 290.00 | 296.45 | 296.45 | -0.84% | 642 |
| Sep 16, 2026 | 305.90 | 307.40 | 290.70 | 298.95 | 298.95 | -2.30% | 931 |
| Sep 15, 2026 | 319.90 | 319.90 | 300.85 | 306.00 | 306.00 | -1.34% | 899 |
| Sep 11, 2026 | 312.00 | 322.00 | 307.60 | 310.15 | 310.15 | -2.47% | 507 |
| Sep 10, 2026 | 332.00 | 332.50 | 318.00 | 323.00 | 318.00 | -1.52% | 623 |
| Sep 9, 2026 | 325.00 | 329.00 | 313.00 | 328.00 | 322.92 | 1.23% | 3,131 |
| Sep 8, 2026 | 321.75 | 328.25 | 313.20 | 324.00 | 318.98 | 1.31% | 300 |
| Sep 7, 2026 | 330.05 | 334.00 | 319.00 | 319.80 | 314.85 | -0.28% | 1,966 |
| Sep 4, 2026 | 321.25 | 328.50 | 320.50 | 320.70 | 315.74 | 1.70% | 2,400 |
| Sep 3, 2026 | 307.30 | 315.35 | 300.00 | 315.35 | 310.47 | 4.99% | 3,671 |
| Sep 2, 2026 | 288.00 | 304.30 | 280.00 | 300.35 | 295.70 | 3.62% | 5,226 |
| Sep 1, 2026 | 279.00 | 304.60 | 279.00 | 289.85 | 285.36 | -0.10% | 715 |
| Aug 31, 2026 | 302.00 | 311.10 | 289.85 | 290.15 | 285.66 | -4.90% | 2,007 |
| Aug 28, 2026 | 303.00 | 314.50 | 300.05 | 305.10 | 300.38 | -3.14% | 286 |
| Aug 27, 2026 | 311.20 | 315.50 | 307.00 | 315.00 | 310.12 | 1.32% | 676 |
| Aug 26, 2026 | 321.40 | 324.90 | 308.00 | 310.90 | 306.09 | -2.48% | 2,396 |
| Aug 25, 2026 | 316.00 | 323.65 | 314.00 | 318.80 | 313.87 | -0.17% | 688 |
| Aug 24, 2026 | 317.10 | 330.00 | 313.20 | 319.35 | 314.41 | -2.84% | 1,202 |
| Aug 21, 2026 | 326.00 | 333.00 | 318.00 | 328.70 | 323.61 | 0.21% | 735 |
| Aug 20, 2026 | 360.55 | 360.55 | 327.75 | 328.00 | 322.92 | -4.93% | 7,550 |
| Aug 19, 2026 | 356.00 | 366.80 | 335.00 | 345.00 | 339.66 | -2.42% | 9,663 |
| Aug 18, 2026 | 346.70 | 368.45 | 330.00 | 353.55 | 348.08 | 4.77% | 22,857 |
| Aug 17, 2026 | 310.00 | 342.50 | 307.05 | 337.45 | 332.23 | 11.91% | 17,799 |
| Aug 14, 2026 | 295.00 | 302.55 | 292.10 | 301.55 | 296.88 | 4.16% | 3,426 |
| Aug 13, 2026 | 315.95 | 315.95 | 284.75 | 289.50 | 285.02 | -5.38% | 5,892 |
| Aug 12, 2026 | 289.90 | 314.95 | 285.00 | 305.95 | 301.21 | 7.35% | 28,372 |
| Aug 11, 2026 | 249.55 | 293.70 | 242.10 | 285.00 | 280.59 | 16.45% | 33,502 |
| Aug 10, 2026 | 228.50 | 248.95 | 227.20 | 244.75 | 240.96 | 5.54% | 2,500 |
| Aug 7, 2026 | 235.20 | 237.90 | 228.15 | 231.90 | 228.31 | -1.38% | 647 |
| Aug 6, 2026 | 239.00 | 240.00 | 225.00 | 235.15 | 231.51 | -0.63% | 3,266 |
| Aug 5, 2026 | 260.00 | 260.05 | 233.10 | 236.65 | 232.99 | -4.56% | 2,915 |
| Aug 4, 2026 | 266.00 | 271.50 | 245.30 | 247.95 | 244.11 | -6.77% | 20,518 |
| Aug 3, 2026 | 226.00 | 265.95 | 225.00 | 265.95 | 261.83 | 19.99% | 56,288 |
| Jul 31, 2026 | 210.75 | 226.50 | 208.00 | 221.65 | 218.22 | 7.78% | 1,303 |
| Jul 30, 2026 | 205.10 | 211.00 | 198.10 | 205.65 | 202.47 | -0.19% | 624 |
| Jul 29, 2026 | 206.10 | 210.50 | 205.05 | 206.05 | 202.86 | -1.74% | 230 |
| Jul 28, 2026 | 204.10 | 215.90 | 199.20 | 209.70 | 206.45 | 4.12% | 1,558 |