Alphageo (India) Limited (BOM:526397)
India · Delayed Price · Currency is INR 328.70
+0.70 (0.21%)
At close: Aug 21, 2026
Alphageo (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 326.00 | 333.00 | 318.00 | 328.70 | 328.70 | 0.21% | 735 |
| Aug 20, 2026 | 360.55 | 360.55 | 327.75 | 328.00 | 328.00 | -4.93% | 7,550 |
| Aug 19, 2026 | 356.00 | 366.80 | 335.00 | 345.00 | 345.00 | -2.42% | 9,663 |
| Aug 18, 2026 | 346.70 | 368.45 | 330.00 | 353.55 | 353.55 | 4.77% | 22,857 |
| Aug 17, 2026 | 310.00 | 342.50 | 307.05 | 337.45 | 337.45 | 11.91% | 17,799 |
| Aug 14, 2026 | 295.00 | 302.55 | 292.10 | 301.55 | 301.55 | 4.16% | 3,426 |
| Aug 13, 2026 | 315.95 | 315.95 | 284.75 | 289.50 | 289.50 | -5.38% | 5,892 |
| Aug 12, 2026 | 289.90 | 314.95 | 285.00 | 305.95 | 305.95 | 7.35% | 28,372 |
| Aug 11, 2026 | 249.55 | 293.70 | 242.10 | 285.00 | 285.00 | 16.45% | 33,397 |
| Aug 10, 2026 | 228.50 | 248.95 | 227.20 | 244.75 | 244.75 | 5.54% | 2,500 |
| Aug 7, 2026 | 235.20 | 237.90 | 228.15 | 231.90 | 231.90 | -1.38% | 647 |
| Aug 6, 2026 | 239.00 | 240.00 | 225.00 | 235.15 | 235.15 | -0.63% | 3,266 |
| Aug 5, 2026 | 260.00 | 260.05 | 233.10 | 236.65 | 236.65 | -4.56% | 2,915 |
| Aug 4, 2026 | 266.00 | 271.50 | 245.30 | 247.95 | 247.95 | -6.77% | 20,518 |
| Aug 3, 2026 | 226.00 | 265.95 | 225.00 | 265.95 | 265.95 | 19.99% | 56,276 |
| Jul 31, 2026 | 210.75 | 226.50 | 208.00 | 221.65 | 221.65 | 7.78% | 1,303 |
| Jul 30, 2026 | 205.10 | 211.00 | 198.10 | 205.65 | 205.65 | -0.19% | 624 |
| Jul 29, 2026 | 206.10 | 210.50 | 205.05 | 206.05 | 206.05 | -1.74% | 230 |
| Jul 28, 2026 | 204.10 | 215.90 | 199.20 | 209.70 | 209.70 | 4.12% | 1,558 |
| Jul 27, 2026 | 207.00 | 208.00 | 201.40 | 201.40 | 201.40 | -1.27% | 1,034 |
| Jul 24, 2026 | 199.00 | 204.00 | 198.65 | 204.00 | 204.00 | 2.00% | 595 |
| Jul 23, 2026 | 199.10 | 205.00 | 198.35 | 200.00 | 200.00 | 0.35% | 262 |
| Jul 22, 2026 | 199.45 | 200.25 | 198.00 | 199.30 | 199.30 | 0.15% | 764 |
| Jul 21, 2026 | 199.00 | 199.05 | 199.00 | 199.00 | 199.00 | -0.43% | 90 |
| Jul 20, 2026 | 202.00 | 202.00 | 196.35 | 199.85 | 199.85 | 1.04% | 215 |
| Jul 17, 2026 | 201.20 | 201.20 | 197.30 | 197.80 | 197.80 | -0.95% | 77 |
| Jul 16, 2026 | 198.65 | 203.90 | 197.35 | 199.70 | 199.70 | 0.53% | 66 |
| Jul 15, 2026 | 197.05 | 202.50 | 197.05 | 198.65 | 198.65 | -1.24% | 308 |
| Jul 14, 2026 | 203.35 | 205.00 | 200.00 | 201.15 | 201.15 | 2.76% | 218 |
| Jul 10, 2026 | 195.05 | 200.95 | 195.05 | 195.75 | 195.75 | -0.63% | 599 |
| Jul 9, 2026 | 196.70 | 198.80 | 196.70 | 197.00 | 197.00 | 2.93% | 1,202 |
| Jul 8, 2026 | 196.00 | 197.10 | 190.00 | 191.40 | 191.40 | -3.92% | 1,144 |
| Jul 7, 2026 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | 2.26% | 10 |
| Jul 6, 2026 | 196.00 | 201.45 | 194.80 | 194.80 | 194.80 | -1.07% | 364 |
| Jul 3, 2026 | 199.70 | 200.70 | 190.00 | 196.90 | 196.90 | -2.02% | 5,012 |
| Jul 2, 2026 | 203.00 | 203.00 | 195.05 | 200.95 | 200.95 | -0.37% | 138 |
| Jul 1, 2026 | 196.65 | 204.30 | 196.65 | 201.70 | 201.70 | 0.88% | 953 |
| Jun 30, 2026 | 198.95 | 200.00 | 193.15 | 199.95 | 199.95 | 0.91% | 649 |
| Jun 29, 2026 | 200.05 | 202.30 | 196.05 | 198.15 | 198.15 | -0.65% | 1,021 |
| Jun 25, 2026 | 203.30 | 204.95 | 199.00 | 199.45 | 199.45 | -4.02% | 2,917 |
| Jun 24, 2026 | 211.00 | 211.00 | 204.00 | 207.80 | 207.80 | -1.47% | 2,212 |
| Jun 23, 2026 | 210.25 | 214.00 | 208.65 | 210.90 | 210.90 | 0.31% | 455 |
| Jun 22, 2026 | 205.25 | 212.25 | 205.25 | 210.25 | 210.25 | 0.21% | 223 |
| 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 |