Alphageo (India) Limited (BOM:526397)
India · Delayed Price · Currency is INR 226.00
+3.05 (1.37%)
At close: May 26, 2026
Alphageo (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 191.00 | 224.40 | 191.00 | 224.40 | 224.40 | 20.00% | 4,798 |
| Apr 6, 2026 | 185.00 | 189.00 | 181.15 | 187.00 | 187.00 | 1.08% | 3,408 |
| 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 |