Alphageo (India) Limited (BOM:526397)
India · Delayed Price · Currency is INR 310.15
-7.85 (-2.47%)
At close: Sep 11, 2026
Alphageo (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 207.00 | 208.00 | 201.40 | 201.40 | 198.28 | -1.27% | 1,034 |
| Jul 24, 2026 | 199.00 | 204.00 | 198.65 | 204.00 | 200.84 | 2.00% | 595 |
| Jul 23, 2026 | 199.10 | 205.00 | 198.35 | 200.00 | 196.90 | 0.35% | 262 |
| Jul 22, 2026 | 199.45 | 200.25 | 198.00 | 199.30 | 196.21 | 0.15% | 764 |
| Jul 21, 2026 | 199.00 | 199.05 | 199.00 | 199.00 | 195.92 | -0.43% | 90 |
| Jul 20, 2026 | 202.00 | 202.00 | 196.35 | 199.85 | 196.76 | 1.04% | 215 |
| Jul 17, 2026 | 201.20 | 201.20 | 197.30 | 197.80 | 194.74 | -0.95% | 77 |
| Jul 16, 2026 | 198.65 | 203.90 | 197.35 | 199.70 | 196.61 | 0.53% | 66 |
| Jul 15, 2026 | 197.05 | 202.50 | 197.05 | 198.65 | 195.57 | -1.24% | 308 |
| Jul 14, 2026 | 203.35 | 205.00 | 200.00 | 201.15 | 198.04 | 2.76% | 218 |
| Jul 10, 2026 | 195.05 | 200.95 | 195.05 | 195.75 | 192.72 | -0.63% | 599 |
| Jul 9, 2026 | 196.70 | 198.80 | 196.70 | 197.00 | 193.95 | 2.93% | 1,202 |
| Jul 8, 2026 | 196.00 | 197.10 | 190.00 | 191.40 | 188.44 | -3.92% | 1,144 |
| Jul 7, 2026 | 199.20 | 199.20 | 199.20 | 199.20 | 196.12 | 2.26% | 10 |
| Jul 6, 2026 | 196.00 | 201.45 | 194.80 | 194.80 | 191.78 | -1.07% | 364 |
| Jul 3, 2026 | 199.70 | 200.70 | 190.00 | 196.90 | 193.85 | -2.02% | 5,012 |