Alphalogic Techsys Limited (BOM:542770)
India · Delayed Price · Currency is INR 55.80
+1.33 (2.44%)
At close: Jan 22, 2026
Alphalogic Techsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 54.05 | 56.80 | 48.00 | 48.77 | 48.77 | -12.60% | 63,397 |
| Jan 22, 2026 | 55.95 | 57.00 | 54.23 | 55.80 | 55.80 | 2.44% | 6,929 |
| Jan 21, 2026 | 55.89 | 56.09 | 54.00 | 54.47 | 54.47 | -1.02% | 7,665 |
| Jan 20, 2026 | 52.45 | 56.97 | 52.45 | 55.03 | 55.03 | -0.67% | 14,863 |
| Jan 19, 2026 | 54.06 | 57.09 | 54.06 | 55.40 | 55.40 | -0.68% | 10,902 |
| Jan 16, 2026 | 58.50 | 59.78 | 53.00 | 55.78 | 55.78 | -5.38% | 17,802 |
| Jan 14, 2026 | 59.60 | 60.19 | 57.00 | 58.95 | 58.95 | 0.49% | 3,305 |
| Jan 13, 2026 | 58.39 | 59.00 | 57.05 | 58.66 | 58.66 | 2.30% | 4,730 |
| Jan 12, 2026 | 55.93 | 57.99 | 55.50 | 57.34 | 57.34 | 2.01% | 5,758 |
| Jan 9, 2026 | 57.01 | 58.15 | 54.01 | 56.21 | 56.21 | -0.78% | 14,837 |
| Jan 8, 2026 | 57.91 | 59.69 | 55.25 | 56.65 | 56.65 | -1.68% | 15,755 |
| Jan 7, 2026 | 58.50 | 63.00 | 54.00 | 57.62 | 57.62 | -4.30% | 36,261 |
| Jan 6, 2026 | 59.38 | 60.88 | 59.38 | 60.21 | 60.21 | 1.40% | 7,550 |
| Jan 5, 2026 | 60.60 | 60.60 | 59.10 | 59.38 | 59.38 | -0.62% | 3,494 |
| Jan 2, 2026 | 60.00 | 61.25 | 59.15 | 59.75 | 59.75 | -0.38% | 5,150 |
| Jan 1, 2026 | 59.12 | 60.30 | 59.12 | 59.98 | 59.98 | 1.15% | 2,335 |
| Dec 31, 2025 | 60.60 | 61.40 | 59.12 | 59.30 | 59.30 | -2.26% | 7,191 |
| Dec 30, 2025 | 60.48 | 61.40 | 58.10 | 60.67 | 60.67 | 0.31% | 4,131 |
| Dec 29, 2025 | 61.71 | 61.71 | 59.50 | 60.48 | 60.48 | -2.01% | 7,018 |
| Dec 26, 2025 | 59.00 | 63.05 | 59.00 | 61.72 | 61.72 | 1.58% | 7,949 |
| Dec 24, 2025 | 66.85 | 66.85 | 57.00 | 60.76 | 60.76 | -4.36% | 36,610 |
| Dec 23, 2025 | 62.25 | 66.89 | 62.25 | 63.53 | 63.53 | -3.24% | 11,122 |
| Dec 22, 2025 | 68.00 | 69.15 | 65.00 | 65.66 | 65.66 | 0.38% | 23,971 |
| Dec 19, 2025 | 64.40 | 70.00 | 62.80 | 65.41 | 65.41 | 2.59% | 12,637 |
| Dec 18, 2025 | 61.00 | 66.40 | 59.00 | 63.76 | 63.76 | 3.84% | 10,956 |
| Dec 17, 2025 | 62.05 | 63.34 | 60.11 | 61.40 | 61.40 | -1.92% | 4,699 |
| Dec 16, 2025 | 66.00 | 66.00 | 62.12 | 62.60 | 62.60 | -3.54% | 10,196 |
| Dec 15, 2025 | 64.58 | 65.80 | 63.94 | 64.90 | 64.90 | 1.00% | 1,915 |
| Dec 12, 2025 | 64.29 | 65.90 | 63.14 | 64.26 | 64.26 | -0.42% | 3,769 |
| Dec 11, 2025 | 64.70 | 66.45 | 63.00 | 64.53 | 64.53 | 2.15% | 8,969 |
| Dec 10, 2025 | 64.98 | 65.00 | 63.11 | 63.17 | 63.17 | 0.16% | 5,391 |
| Dec 9, 2025 | 64.00 | 64.99 | 62.00 | 63.07 | 63.07 | -1.45% | 6,849 |
| Dec 8, 2025 | 62.00 | 69.00 | 62.00 | 64.00 | 64.00 | -0.08% | 12,019 |
| Dec 5, 2025 | 65.20 | 67.50 | 63.00 | 64.05 | 64.05 | -3.89% | 5,369 |
| Dec 4, 2025 | 66.77 | 68.96 | 64.70 | 66.64 | 66.64 | -0.19% | 7,256 |
| Dec 3, 2025 | 63.00 | 68.00 | 63.00 | 66.77 | 66.77 | 4.33% | 9,900 |
| Dec 2, 2025 | 63.64 | 64.50 | 63.25 | 64.00 | 64.00 | 0.98% | 2,552 |
| Dec 1, 2025 | 63.01 | 65.35 | 63.00 | 63.38 | 63.38 | -1.40% | 8,105 |
| Nov 28, 2025 | 64.06 | 66.50 | 64.06 | 64.28 | 64.28 | 0.19% | 2,726 |
| Nov 27, 2025 | 66.00 | 66.80 | 64.00 | 64.16 | 64.16 | -1.37% | 3,576 |
| Nov 26, 2025 | 65.95 | 66.95 | 64.28 | 65.05 | 65.05 | -1.36% | 4,136 |
| Nov 25, 2025 | 66.81 | 67.93 | 64.02 | 65.95 | 65.95 | 0.49% | 2,162 |
| Nov 24, 2025 | 68.95 | 70.00 | 65.05 | 65.63 | 65.63 | -3.44% | 9,288 |
| Nov 21, 2025 | 67.78 | 68.99 | 67.00 | 67.97 | 67.97 | 0.28% | 2,400 |
| Nov 20, 2025 | 66.40 | 69.10 | 65.00 | 67.78 | 67.78 | 4.12% | 5,433 |
| Nov 19, 2025 | 68.00 | 69.00 | 64.33 | 65.10 | 65.10 | -4.28% | 10,610 |
| Nov 18, 2025 | 67.76 | 68.99 | 66.63 | 68.01 | 68.01 | 0.47% | 1,824 |
| Nov 17, 2025 | 68.42 | 70.15 | 66.00 | 67.69 | 67.69 | -1.07% | 19,330 |
| Nov 14, 2025 | 66.78 | 69.75 | 65.03 | 68.42 | 68.42 | 2.50% | 10,209 |
| Nov 13, 2025 | 68.31 | 68.31 | 64.80 | 66.75 | 66.75 | -2.27% | 9,151 |