Alphalogic Techsys Limited (BOM:542770)
India · Delayed Price · Currency is INR 39.55
-0.42 (-1.05%)
At close: Oct 1, 2026
Alphalogic Techsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 38.66 | 39.90 | 38.66 | 39.55 | 39.55 | -1.05% | 5,065 |
| Sep 30, 2026 | 40.50 | 40.50 | 38.94 | 39.97 | 39.97 | 3.74% | 5,489 |
| Sep 29, 2026 | 40.15 | 40.15 | 38.49 | 38.53 | 38.53 | -4.03% | 11,692 |
| Sep 28, 2026 | 40.57 | 40.57 | 38.55 | 40.15 | 40.15 | -1.04% | 3,897 |
| Sep 25, 2026 | 39.89 | 41.00 | 39.00 | 40.57 | 40.57 | 1.70% | 4,945 |
| Sep 24, 2026 | 40.99 | 40.99 | 38.50 | 39.89 | 39.89 | -0.47% | 1,338 |
| Sep 23, 2026 | 41.90 | 41.90 | 40.00 | 40.08 | 40.08 | -2.48% | 3,510 |
| Sep 22, 2026 | 39.60 | 41.79 | 39.60 | 41.10 | 41.10 | 3.79% | 5,057 |
| Sep 21, 2026 | 40.80 | 40.80 | 38.01 | 39.60 | 39.60 | -2.96% | 2,196 |
| Sep 18, 2026 | 42.49 | 42.49 | 39.41 | 40.81 | 40.81 | -0.15% | 1,238 |
| Sep 17, 2026 | 45.40 | 45.40 | 38.62 | 40.87 | 40.87 | 5.31% | 6,815 |
| Sep 16, 2026 | 40.00 | 40.00 | 38.01 | 38.81 | 38.81 | -2.97% | 1,217 |
| Sep 15, 2026 | 40.10 | 40.10 | 39.50 | 40.00 | 40.00 | -1.23% | 1,298 |
| Sep 11, 2026 | 42.80 | 42.80 | 38.55 | 40.50 | 40.50 | 1.05% | 1,352 |
| Sep 10, 2026 | 40.93 | 42.50 | 40.00 | 40.08 | 40.08 | -1.11% | 2,424 |
| Sep 9, 2026 | 40.30 | 40.98 | 39.01 | 40.53 | 40.53 | 1.12% | 3,471 |
| Sep 8, 2026 | 40.70 | 40.70 | 39.15 | 40.08 | 40.08 | 2.51% | 3,240 |
| Sep 7, 2026 | 39.98 | 40.70 | 39.00 | 39.10 | 39.10 | -2.20% | 2,207 |
| Sep 4, 2026 | 40.68 | 40.68 | 39.12 | 39.98 | 39.98 | 0.08% | 2,330 |
| Sep 3, 2026 | 40.50 | 40.50 | 39.00 | 39.95 | 39.95 | 0.50% | 3,567 |
| Sep 2, 2026 | 38.05 | 40.74 | 38.05 | 39.75 | 39.75 | - | 4,029 |
| Sep 1, 2026 | 40.40 | 40.77 | 39.25 | 39.75 | 39.75 | -0.63% | 5,372 |
| Aug 31, 2026 | 39.00 | 41.96 | 39.00 | 40.00 | 40.00 | -2.79% | 3,501 |
| Aug 28, 2026 | 40.51 | 42.40 | 38.00 | 41.15 | 41.15 | 1.38% | 10,873 |
| Aug 27, 2026 | 40.00 | 41.93 | 40.00 | 40.59 | 40.59 | 1.02% | 2,743 |
| Aug 26, 2026 | 41.40 | 42.79 | 39.00 | 40.18 | 40.18 | -2.78% | 8,339 |
| Aug 25, 2026 | 43.00 | 45.00 | 40.60 | 41.33 | 41.33 | -2.11% | 5,173 |
| Aug 24, 2026 | 41.12 | 43.00 | 41.12 | 42.22 | 42.22 | 2.70% | 5,010 |
| Aug 21, 2026 | 42.24 | 42.79 | 40.32 | 41.11 | 41.11 | -2.68% | 772 |
| Aug 20, 2026 | 42.99 | 42.99 | 41.02 | 42.24 | 42.24 | -1.29% | 2,237 |
| Aug 19, 2026 | 43.49 | 43.49 | 40.51 | 42.79 | 42.79 | 3.93% | 4,004 |
| Aug 18, 2026 | 40.83 | 42.89 | 40.30 | 41.17 | 41.17 | 0.22% | 1,856 |
| Aug 17, 2026 | 44.51 | 44.51 | 40.14 | 41.08 | 41.08 | -0.80% | 3,833 |
| Aug 14, 2026 | 40.31 | 42.84 | 40.31 | 41.41 | 41.41 | -1.15% | 2,441 |
| Aug 13, 2026 | 40.26 | 43.50 | 40.26 | 41.89 | 41.89 | -1.53% | 879 |
| Aug 12, 2026 | 44.90 | 44.90 | 40.25 | 42.54 | 42.54 | -1.02% | 3,552 |
| Aug 11, 2026 | 43.00 | 43.90 | 42.00 | 42.98 | 42.98 | -1.08% | 3,446 |
| Aug 10, 2026 | 46.00 | 46.00 | 42.00 | 43.45 | 43.45 | 7.87% | 6,063 |
| Aug 7, 2026 | 40.00 | 40.50 | 39.00 | 40.28 | 40.28 | 1.05% | 5,707 |
| Aug 6, 2026 | 40.70 | 40.70 | 39.20 | 39.86 | 39.86 | -2.06% | 6,790 |
| Aug 5, 2026 | 40.99 | 41.50 | 39.37 | 40.70 | 40.70 | 0.74% | 4,706 |
| Aug 4, 2026 | 40.20 | 40.99 | 39.06 | 40.40 | 40.40 | 0.92% | 2,626 |
| Aug 3, 2026 | 40.81 | 41.18 | 39.04 | 40.03 | 40.03 | -1.40% | 4,201 |
| Jul 31, 2026 | 40.94 | 41.87 | 38.57 | 40.60 | 40.60 | 1.53% | 4,358 |
| Jul 30, 2026 | 39.12 | 42.85 | 39.12 | 39.99 | 39.99 | -3.52% | 3,013 |
| Jul 29, 2026 | 40.70 | 41.90 | 39.30 | 41.45 | 41.45 | 3.70% | 5,295 |
| Jul 28, 2026 | 39.56 | 41.00 | 39.50 | 39.97 | 39.97 | 1.04% | 2,870 |
| Jul 27, 2026 | 41.25 | 41.99 | 38.61 | 39.56 | 39.56 | -4.72% | 11,916 |
| Jul 24, 2026 | 38.50 | 43.50 | 38.50 | 41.52 | 41.52 | 1.27% | 7,355 |
| Jul 23, 2026 | 43.86 | 44.00 | 40.00 | 41.00 | 41.00 | -6.22% | 12,617 |