Alphalogic Techsys Limited (BOM:542770)
India · Delayed Price · Currency is INR 35.47
+0.46 (1.31%)
At close: Oct 23, 2026
Alphalogic Techsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 35.00 | 36.70 | 34.05 | 35.47 | 35.47 | 1.31% | 7,456 |
| Oct 22, 2026 | 37.00 | 37.00 | 34.00 | 35.01 | 35.01 | -4.60% | 7,832 |
| Oct 21, 2026 | 37.65 | 37.65 | 36.20 | 36.70 | 36.70 | -2.63% | 4,042 |
| Oct 19, 2026 | 35.00 | 38.00 | 35.00 | 37.69 | 37.69 | 7.07% | 4,296 |
| Oct 16, 2026 | 36.04 | 36.75 | 34.85 | 35.20 | 35.20 | -2.33% | 5,195 |
| Oct 15, 2026 | 36.68 | 37.80 | 36.00 | 36.04 | 36.04 | -1.40% | 4,297 |
| Oct 14, 2026 | 36.25 | 37.13 | 36.00 | 36.55 | 36.55 | -1.19% | 2,083 |
| Oct 13, 2026 | 36.00 | 37.18 | 36.00 | 36.99 | 36.99 | 0.52% | 1,029 |
| Oct 12, 2026 | 37.65 | 38.70 | 35.00 | 36.80 | 36.80 | -2.39% | 8,759 |
| Oct 9, 2026 | 39.89 | 39.89 | 37.51 | 37.70 | 37.70 | -2.76% | 1,656 |
| Oct 8, 2026 | 39.70 | 39.70 | 37.31 | 38.77 | 38.77 | 3.91% | 6,263 |
| Oct 7, 2026 | 40.50 | 40.50 | 35.00 | 37.31 | 37.31 | -5.28% | 6,888 |
| Oct 6, 2026 | 38.00 | 39.90 | 38.00 | 39.39 | 39.39 | 2.02% | 680 |
| Oct 5, 2026 | 38.11 | 41.30 | 38.01 | 38.61 | 38.61 | -2.38% | 5,866 |
| 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 |