Alphalogic Techsys Limited (BOM:542770)
India · Delayed Price · Currency is INR 82.78
+0.93 (1.14%)
At close: Oct 9, 2025
Alphalogic Techsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 81.85 | 83.96 | 75.55 | 82.78 | 82.78 | 1.14% | 23,691 |
| Oct 8, 2025 | 82.00 | 82.54 | 81.02 | 81.85 | 81.85 | 0.38% | 2,313 |
| Oct 7, 2025 | 82.99 | 82.99 | 80.60 | 81.54 | 81.54 | -2.25% | 6,179 |
| Oct 6, 2025 | 80.00 | 84.00 | 80.00 | 83.42 | 83.42 | -0.36% | 6,267 |
| Oct 3, 2025 | 82.90 | 83.98 | 81.50 | 83.72 | 83.72 | 0.88% | 4,721 |
| Oct 1, 2025 | 83.56 | 83.99 | 82.00 | 82.99 | 82.99 | -0.68% | 5,707 |
| Sep 30, 2025 | 83.26 | 87.50 | 83.20 | 83.56 | 83.56 | -0.65% | 8,825 |
| Sep 29, 2025 | 88.00 | 88.00 | 83.04 | 84.11 | 84.11 | -0.72% | 6,877 |
| Sep 26, 2025 | 85.05 | 88.98 | 82.65 | 84.72 | 84.72 | 0.12% | 9,716 |
| Sep 25, 2025 | 87.34 | 88.00 | 83.85 | 84.62 | 84.62 | -2.94% | 8,917 |
| Sep 24, 2025 | 88.30 | 93.50 | 85.66 | 87.18 | 87.18 | -1.27% | 7,887 |
| Sep 23, 2025 | 89.00 | 89.00 | 86.30 | 88.30 | 88.30 | -0.63% | 3,609 |
| Sep 22, 2025 | 85.01 | 90.00 | 85.01 | 88.86 | 88.86 | -1.56% | 6,850 |
| Sep 19, 2025 | 90.99 | 90.99 | 88.00 | 90.27 | 90.27 | 2.17% | 4,846 |
| Sep 18, 2025 | 89.00 | 90.49 | 86.50 | 88.35 | 88.35 | 2.07% | 2,628 |
| Sep 17, 2025 | 88.50 | 88.97 | 86.50 | 86.56 | 86.56 | -0.12% | 5,101 |
| Sep 16, 2025 | 90.00 | 90.50 | 80.50 | 86.66 | 86.66 | -2.16% | 6,188 |
| Sep 15, 2025 | 89.70 | 90.87 | 87.99 | 88.57 | 88.57 | -0.61% | 4,298 |
| Sep 12, 2025 | 90.00 | 92.88 | 88.00 | 89.11 | 89.11 | -0.11% | 2,946 |
| Sep 11, 2025 | 90.30 | 92.00 | 88.25 | 89.21 | 89.21 | -1.62% | 3,383 |
| Sep 10, 2025 | 93.00 | 93.00 | 89.80 | 90.68 | 90.68 | -0.01% | 3,425 |
| Sep 9, 2025 | 88.01 | 91.99 | 88.01 | 90.69 | 90.69 | 3.48% | 3,580 |
| Sep 8, 2025 | 94.90 | 94.90 | 87.20 | 87.64 | 87.64 | -2.60% | 13,264 |
| Sep 5, 2025 | 92.50 | 94.48 | 89.21 | 89.98 | 89.98 | -1.63% | 6,680 |
| Sep 4, 2025 | 94.00 | 98.00 | 90.00 | 91.47 | 91.47 | -1.19% | 26,565 |
| Sep 3, 2025 | 89.25 | 95.00 | 85.00 | 92.57 | 92.57 | 6.51% | 13,637 |
| Sep 2, 2025 | 88.50 | 91.00 | 85.70 | 86.91 | 86.91 | -1.80% | 8,239 |
| Sep 1, 2025 | 89.97 | 92.75 | 86.00 | 88.50 | 88.50 | -1.63% | 3,212 |
| Aug 29, 2025 | 88.49 | 92.31 | 88.11 | 89.97 | 89.97 | -0.68% | 4,168 |
| Aug 28, 2025 | 91.00 | 92.59 | 87.33 | 90.59 | 90.59 | 3.47% | 9,908 |
| Aug 26, 2025 | 92.49 | 92.49 | 87.00 | 87.55 | 87.55 | -3.50% | 6,018 |
| Aug 25, 2025 | 94.09 | 94.09 | 90.01 | 90.73 | 90.73 | 3.10% | 3,160 |
| Aug 22, 2025 | 88.00 | 92.74 | 87.00 | 88.00 | 88.00 | -1.91% | 4,340 |
| Aug 21, 2025 | 88.30 | 96.90 | 88.30 | 89.71 | 89.71 | -1.33% | 5,193 |
| Aug 20, 2025 | 94.99 | 95.96 | 90.05 | 90.92 | 90.92 | -3.07% | 8,485 |
| Aug 19, 2025 | 84.60 | 95.00 | 82.55 | 93.80 | 93.80 | 10.86% | 18,761 |
| Aug 18, 2025 | 86.69 | 89.00 | 84.10 | 84.61 | 84.61 | -1.91% | 6,495 |
| Aug 14, 2025 | 84.49 | 87.00 | 82.56 | 86.26 | 86.26 | 2.71% | 10,687 |
| Aug 13, 2025 | 84.00 | 89.14 | 82.05 | 83.98 | 83.98 | -0.94% | 8,723 |
| Aug 12, 2025 | 85.00 | 97.80 | 82.00 | 84.78 | 84.78 | -0.02% | 42,355 |
| Aug 11, 2025 | 90.00 | 91.99 | 82.00 | 84.80 | 84.80 | -5.46% | 16,604 |
| Aug 8, 2025 | 91.00 | 92.00 | 87.50 | 89.70 | 89.70 | 0.23% | 4,665 |
| Aug 7, 2025 | 87.80 | 94.10 | 86.00 | 89.49 | 89.49 | 2.09% | 9,036 |
| Aug 6, 2025 | 86.65 | 92.20 | 86.65 | 87.66 | 87.66 | -4.64% | 31,723 |
| Aug 5, 2025 | 93.06 | 93.99 | 88.00 | 91.93 | 91.93 | -0.94% | 8,003 |
| Aug 4, 2025 | 92.45 | 94.99 | 90.20 | 92.80 | 92.80 | 0.69% | 6,968 |
| Aug 1, 2025 | 92.15 | 95.29 | 91.00 | 92.16 | 92.16 | -1.96% | 6,570 |
| Jul 31, 2025 | 92.75 | 97.90 | 92.00 | 94.00 | 94.00 | 1.35% | 13,986 |
| Jul 30, 2025 | 98.00 | 98.00 | 92.00 | 92.75 | 92.75 | -1.33% | 14,298 |
| Jul 29, 2025 | 97.00 | 97.00 | 92.15 | 94.00 | 94.00 | -1.73% | 3,525 |