Alphageo (India) Limited (BOM:526397)
India · Delayed Price · Currency is INR 209.80
+1.80 (0.87%)
At close: Jun 19, 2026
Alphageo (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 207.55 | 213.00 | 207.55 | 209.80 | 209.80 | 0.87% | 128 |
| Jun 18, 2026 | 210.25 | 212.95 | 207.25 | 208.00 | 208.00 | -3.93% | 362 |
| Jun 17, 2026 | 217.35 | 218.65 | 212.00 | 216.50 | 216.50 | 5.56% | 144 |
| Jun 16, 2026 | 208.20 | 211.00 | 203.95 | 205.10 | 205.10 | -1.87% | 788 |
| Jun 15, 2026 | 207.20 | 209.50 | 201.00 | 209.00 | 209.00 | 1.63% | 370 |
| Jun 12, 2026 | 205.00 | 209.15 | 204.55 | 205.65 | 205.65 | 0.81% | 94 |
| Jun 11, 2026 | 190.20 | 205.65 | 190.20 | 204.00 | 204.00 | 3.71% | 280 |
| Jun 10, 2026 | 202.05 | 204.00 | 195.15 | 196.70 | 196.70 | -4.31% | 4,341 |
| Jun 9, 2026 | 208.55 | 209.50 | 201.40 | 205.55 | 205.55 | -0.07% | 470 |
| Jun 8, 2026 | 207.00 | 212.10 | 205.70 | 205.70 | 205.70 | -0.70% | 107 |
| Jun 5, 2026 | 205.90 | 210.95 | 205.90 | 207.15 | 207.15 | 2.04% | 118 |
| Jun 4, 2026 | 207.40 | 207.40 | 201.30 | 203.00 | 203.00 | -2.12% | 537 |
| Jun 3, 2026 | 206.25 | 212.10 | 206.25 | 207.40 | 207.40 | -2.22% | 206 |
| Jun 2, 2026 | 204.05 | 214.00 | 204.05 | 212.10 | 212.10 | 4.97% | 646 |
| Jun 1, 2026 | 221.15 | 222.00 | 200.00 | 202.05 | 202.05 | -8.64% | 1,461 |
| May 29, 2026 | 224.35 | 224.35 | 220.45 | 221.15 | 221.15 | -4.20% | 253 |
| May 27, 2026 | 234.95 | 235.00 | 225.00 | 230.85 | 230.85 | 2.15% | 656 |
| May 26, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 1.37% | 351 |
| May 25, 2026 | 228.75 | 228.75 | 222.90 | 222.95 | 222.95 | 1.13% | 248 |
| May 22, 2026 | 219.00 | 229.90 | 218.75 | 220.45 | 220.45 | -1.56% | 553 |
| May 21, 2026 | 226.00 | 226.50 | 223.65 | 223.95 | 223.95 | -1.13% | 1,696 |
| May 20, 2026 | 232.00 | 233.80 | 222.85 | 226.50 | 226.50 | -1.78% | 750 |
| May 19, 2026 | 232.00 | 232.00 | 226.95 | 230.60 | 230.60 | 0.24% | 853 |
| May 18, 2026 | 228.00 | 236.70 | 225.75 | 230.05 | 230.05 | 5.29% | 833 |
| May 15, 2026 | 223.00 | 224.70 | 218.00 | 218.50 | 218.50 | -2.89% | 816 |
| May 14, 2026 | 232.20 | 233.05 | 225.00 | 225.00 | 225.00 | -3.52% | 41 |
| May 13, 2026 | 237.05 | 240.05 | 232.55 | 233.20 | 233.20 | 0.04% | 254 |
| May 12, 2026 | 236.40 | 245.00 | 230.00 | 233.10 | 233.10 | 2.42% | 3,346 |
| May 11, 2026 | 218.00 | 231.00 | 216.05 | 227.60 | 227.60 | 1.52% | 2,681 |
| May 8, 2026 | 224.55 | 227.00 | 221.10 | 224.20 | 224.20 | -0.82% | 522 |
| May 7, 2026 | 227.00 | 227.90 | 222.05 | 226.05 | 226.05 | -0.42% | 208 |
| May 6, 2026 | 223.80 | 228.80 | 223.80 | 227.00 | 227.00 | 3.65% | 123 |
| May 5, 2026 | 220.20 | 220.20 | 219.00 | 219.00 | 219.00 | -1.04% | 242 |
| May 4, 2026 | 220.45 | 223.10 | 218.40 | 221.30 | 221.30 | 0.39% | 74 |
| Apr 30, 2026 | 223.00 | 223.00 | 219.10 | 220.45 | 220.45 | -0.25% | 348 |
| Apr 29, 2026 | 227.55 | 229.60 | 221.00 | 221.00 | 221.00 | -2.19% | 628 |
| Apr 28, 2026 | 225.05 | 228.00 | 223.85 | 225.95 | 225.95 | 0.42% | 423 |
| Apr 27, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 3.64% | 25 |
| Apr 24, 2026 | 225.80 | 225.80 | 217.00 | 217.10 | 217.10 | -3.94% | 341 |
| Apr 23, 2026 | 226.00 | 228.15 | 222.65 | 226.00 | 226.00 | 1.07% | 951 |
| Apr 22, 2026 | 223.00 | 225.00 | 218.90 | 223.60 | 223.60 | 0.74% | 1,075 |
| Apr 21, 2026 | 221.55 | 225.45 | 220.65 | 221.95 | 221.95 | 0.29% | 399 |
| Apr 20, 2026 | 230.00 | 230.00 | 219.50 | 221.30 | 221.30 | -3.24% | 1,595 |
| Apr 17, 2026 | 228.10 | 234.95 | 226.20 | 228.70 | 228.70 | 1.04% | 658 |
| Apr 16, 2026 | 239.35 | 239.35 | 223.00 | 226.35 | 226.35 | -4.49% | 537 |
| Apr 15, 2026 | 237.75 | 237.75 | 228.00 | 237.00 | 237.00 | 0.17% | 961 |
| Apr 13, 2026 | 225.55 | 245.20 | 221.00 | 236.60 | 236.60 | 6.07% | 1,629 |
| Apr 10, 2026 | 229.00 | 232.50 | 223.05 | 223.05 | 223.05 | -1.48% | 372 |
| Apr 9, 2026 | 229.90 | 235.00 | 224.15 | 226.40 | 226.40 | -0.40% | 1,832 |
| Apr 8, 2026 | 246.00 | 251.05 | 220.05 | 227.30 | 227.30 | 1.29% | 23,249 |