Alphageo (India) Limited (BOM:526397)
India · Delayed Price · Currency is INR 250.80
-2.20 (-0.87%)
At close: Nov 9, 2026
Alphageo (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 253.10 | 255.55 | 244.00 | 250.80 | 250.80 | -0.87% | 264 |
| Nov 8, 2026 | 241.85 | 253.00 | 241.85 | 253.00 | 253.00 | 1.46% | 57 |
| Nov 6, 2026 | 243.00 | 249.95 | 240.00 | 249.35 | 249.35 | -1.25% | 244 |
| Nov 5, 2026 | 249.65 | 253.00 | 247.20 | 252.50 | 252.50 | 3.17% | 61 |
| Nov 4, 2026 | 232.00 | 245.00 | 232.00 | 244.75 | 244.75 | 1.22% | 213 |
| Nov 3, 2026 | 241.00 | 241.80 | 241.00 | 241.80 | 241.80 | -0.70% | 5 |
| Nov 2, 2026 | 244.65 | 244.65 | 235.40 | 243.50 | 243.50 | -0.47% | 274 |
| Oct 30, 2026 | 238.50 | 246.95 | 238.50 | 244.65 | 244.65 | 2.58% | 84 |
| Oct 29, 2026 | 234.00 | 238.50 | 228.40 | 238.50 | 238.50 | 1.49% | 133 |
| Oct 28, 2026 | 237.35 | 237.35 | 235.00 | 235.00 | 235.00 | 3.82% | 11 |
| Oct 27, 2026 | 233.00 | 240.50 | 223.70 | 226.35 | 226.35 | -2.44% | 259 |
| Oct 26, 2026 | 234.00 | 234.00 | 222.50 | 232.00 | 232.00 | -0.45% | 301 |
| Oct 23, 2026 | 251.00 | 257.00 | 232.70 | 233.05 | 233.05 | -4.84% | 1,544 |
| Oct 22, 2026 | 244.00 | 244.90 | 241.00 | 244.90 | 244.90 | -0.45% | 194 |
| Oct 21, 2026 | 258.90 | 258.90 | 246.00 | 246.00 | 246.00 | -4.98% | 16 |
| Oct 19, 2026 | 249.00 | 258.90 | 249.00 | 258.90 | 258.90 | -0.38% | 152 |
| Oct 16, 2026 | 258.70 | 260.00 | 249.00 | 259.90 | 259.90 | -0.54% | 148 |
| Oct 15, 2026 | 256.20 | 261.65 | 256.20 | 261.30 | 261.30 | 0.97% | 33 |
| Oct 14, 2026 | 243.10 | 258.80 | 243.10 | 258.80 | 258.80 | 1.49% | 787 |
| Oct 13, 2026 | 250.00 | 255.95 | 250.00 | 255.00 | 255.00 | -0.39% | 116 |
| Oct 12, 2026 | 258.80 | 260.80 | 248.00 | 256.00 | 256.00 | -1.46% | 261 |
| Oct 9, 2026 | 250.70 | 259.90 | 244.20 | 259.80 | 259.80 | 3.77% | 577 |
| Oct 8, 2026 | 254.00 | 254.90 | 246.55 | 250.35 | 250.35 | -3.32% | 370 |
| 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 |