Alphalogic Industries Limited (BOM:543937)
India · Delayed Price · Currency is INR 165.00
0.00 (0.00%)
At close: Aug 29, 2025
Alphalogic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 163.95 | 165.00 | 161.10 | 165.00 | 165.00 | - | 3,600 |
| Aug 28, 2025 | 152.00 | 165.00 | 152.00 | 165.00 | 165.00 | 14.74% | 4,800 |
| Aug 25, 2025 | 142.50 | 150.00 | 136.50 | 143.80 | 143.80 | -0.96% | 7,200 |
| Aug 22, 2025 | 131.00 | 150.00 | 131.00 | 145.20 | 145.20 | -6.80% | 9,600 |
| Aug 21, 2025 | 155.00 | 155.80 | 136.00 | 155.80 | 155.80 | 5.27% | 2,400 |
| Aug 20, 2025 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 8.19% | 3,600 |
| Aug 19, 2025 | 131.60 | 136.80 | 111.70 | 136.80 | 136.80 | 20.00% | 10,200 |
| Aug 18, 2025 | 132.00 | 132.00 | 114.00 | 114.00 | 114.00 | -3.63% | 3,600 |
| Aug 14, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 5.86% | 1,200 |
| Aug 13, 2025 | 117.00 | 132.60 | 111.75 | 111.75 | 111.75 | 0.68% | 2,400 |
| Aug 8, 2025 | 106.10 | 111.00 | 106.05 | 111.00 | 111.00 | -4.97% | 1,800 |
| Aug 6, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -1.02% | 600 |
| Aug 4, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 4.42% | 3,600 |
| Aug 1, 2025 | 118.10 | 118.10 | 113.00 | 113.00 | 113.00 | -4.32% | 1,800 |
| Jul 31, 2025 | 118.00 | 118.10 | 118.00 | 118.10 | 118.10 | 4.98% | 2,400 |
| Jul 29, 2025 | 123.00 | 123.35 | 112.50 | 112.50 | 112.50 | -4.26% | 3,600 |
| Jul 28, 2025 | 123.00 | 123.90 | 117.50 | 117.50 | 117.50 | -0.42% | 4,800 |
| Jul 25, 2025 | 128.10 | 128.20 | 118.00 | 118.00 | 118.00 | -3.36% | 4,200 |
| Jul 24, 2025 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - | 600 |
| Jul 23, 2025 | 125.90 | 126.15 | 115.00 | 122.10 | 122.10 | 1.62% | 6,000 |
| Jul 22, 2025 | 120.15 | 120.15 | 118.00 | 120.15 | 120.15 | 4.98% | 6,000 |
| Jul 21, 2025 | 114.00 | 114.45 | 109.05 | 114.45 | 114.45 | 5.00% | 6,000 |
| Jul 17, 2025 | 105.55 | 109.00 | 105.55 | 109.00 | 109.00 | -1.89% | 1,800 |
| Jul 16, 2025 | 111.15 | 111.15 | 111.10 | 111.10 | 111.10 | -4.96% | 2,400 |
| Jul 15, 2025 | 108.60 | 119.20 | 108.15 | 116.90 | 116.90 | 2.72% | 12,000 |
| Jul 14, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -4.97% | 3,000 |
| Jul 11, 2025 | 109.85 | 119.75 | 109.85 | 119.75 | 119.75 | 3.59% | 1,200 |
| Jul 10, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -4.97% | 600 |
| Jul 7, 2025 | 119.70 | 122.10 | 119.70 | 121.65 | 121.65 | 1.63% | 2,400 |
| Jul 4, 2025 | 119.70 | 120.00 | 119.70 | 119.70 | 119.70 | -5.00% | 3,600 |
| Jul 3, 2025 | 118.00 | 126.00 | 116.30 | 126.00 | 126.00 | 4.35% | 6,600 |
| Jul 1, 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 5.00% | 600 |
| Jun 27, 2025 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | -4.17% | 4,200 |
| Jun 26, 2025 | 115.50 | 120.00 | 114.95 | 120.00 | 120.00 | 3.90% | 3,000 |
| Jun 25, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -3.06% | 600 |
| Jun 24, 2025 | 125.00 | 125.35 | 119.15 | 119.15 | 119.15 | -4.98% | 5,400 |
| Jun 19, 2025 | 125.30 | 125.40 | 125.30 | 125.40 | 125.40 | 4.98% | 2,400 |
| Jun 18, 2025 | 115.65 | 127.10 | 115.60 | 119.45 | 119.45 | -1.81% | 3,600 |
| Jun 17, 2025 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -4.96% | 600 |
| Jun 16, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -4.97% | 600 |
| Jun 13, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | -1.97% | 2,400 |
| Jun 12, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | -2.00% | 7,800 |
| Jun 11, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | -1.99% | 1,800 |
| Jun 9, 2025 | 143.10 | 145.00 | 143.05 | 143.05 | 143.05 | -1.99% | 1,800 |
| May 29, 2025 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - | 600 |
| May 28, 2025 | 148.90 | 148.90 | 145.95 | 145.95 | 145.95 | -1.98% | 1,200 |
| May 27, 2025 | 148.90 | 150.00 | 148.90 | 148.90 | 148.90 | - | 11,400 |
| May 26, 2025 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | -1.97% | 600 |
| May 16, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -2.00% | 600 |
| May 14, 2025 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.32% | 4,800 |