Alphalogic Industries Limited (BOM:543937)
India · Delayed Price · Currency is INR 182.00
+3.00 (1.68%)
At close: Apr 1, 2026
Alphalogic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 186.00 | 186.00 | 179.00 | 179.00 | 179.00 | -1.86% | 12,000 |
| Mar 27, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 1.98% | 48,000 |
| Mar 25, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | 1.65% | 42,000 |
| Mar 24, 2026 | 169.50 | 175.95 | 169.50 | 175.95 | 175.95 | 2.00% | 2,400 |
| Mar 23, 2026 | 174.00 | 174.00 | 172.50 | 172.50 | 172.50 | -1.99% | 3,000 |
| Mar 20, 2026 | 176.15 | 176.15 | 176.00 | 176.00 | 176.00 | 4.89% | 1,200 |
| Mar 19, 2026 | 167.00 | 167.80 | 167.00 | 167.80 | 167.80 | 4.97% | 4,200 |
| Mar 18, 2026 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | 4.99% | 600 |
| Mar 16, 2026 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 5.00% | 600 |
| Mar 13, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 600 |
| Mar 2, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.68% | 600 |
| Feb 27, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -4.49% | 600 |
| Feb 24, 2026 | 172.20 | 172.20 | 156.00 | 156.00 | 156.00 | -4.88% | 1,800 |
| Feb 23, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 600 |
| Feb 20, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 4,800 |
| Feb 19, 2026 | 175.00 | 180.80 | 164.00 | 164.00 | 164.00 | -4.76% | 1,800 |
| Feb 16, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | 5.00% | 3,600 |
| Feb 13, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -4.76% | 1,200 |
| Feb 12, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | 5.00% | 7,200 |
| Feb 11, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -4.37% | 1,200 |
| Feb 6, 2026 | 178.40 | 187.00 | 171.50 | 171.50 | 171.50 | -3.87% | 3,600 |
| Feb 2, 2026 | 175.25 | 179.50 | 166.65 | 178.40 | 178.40 | 1.94% | 7,200 |
| Feb 1, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.43% | 600 |
| Jan 30, 2026 | 179.35 | 179.35 | 179.30 | 179.35 | 179.35 | 4.98% | 4,800 |
| Jan 29, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 4.98% | 2,400 |
| Jan 28, 2026 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | 5.00% | 5,400 |
| Jan 27, 2026 | 156.90 | 156.90 | 155.00 | 155.00 | 155.00 | 3.71% | 4,200 |
| Jan 23, 2026 | 149.45 | 149.45 | 140.00 | 149.45 | 149.45 | 4.99% | 4,200 |
| Jan 22, 2026 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | 4.98% | 600 |
| Jan 20, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - | 1,200 |
| Jan 19, 2026 | 135.60 | 135.60 | 124.20 | 135.60 | 135.60 | 4.99% | 32,400 |
| Jan 16, 2026 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | 5.00% | 6,600 |
| Jan 12, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 600 |
| Jan 9, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.20% | 600 |
| Jan 6, 2026 | 125.00 | 137.00 | 124.50 | 124.50 | 124.50 | -4.60% | 42,000 |
| Dec 30, 2025 | 135.45 | 135.45 | 130.50 | 130.50 | 130.50 | -3.65% | 1,800 |
| Dec 29, 2025 | 141.00 | 144.45 | 134.30 | 135.45 | 135.45 | -1.56% | 3,600 |
| Dec 26, 2025 | 149.50 | 149.50 | 137.60 | 137.60 | 137.60 | -3.37% | 1,200 |
| Dec 24, 2025 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | -2.33% | 600 |
| Dec 22, 2025 | 154.45 | 154.45 | 145.80 | 145.80 | 145.80 | -0.88% | 6,600 |
| Dec 19, 2025 | 157.60 | 157.60 | 144.10 | 147.10 | 147.10 | -2.00% | 4,200 |
| Dec 18, 2025 | 160.90 | 161.10 | 150.10 | 150.10 | 150.10 | -2.18% | 2,400 |
| Dec 17, 2025 | 153.45 | 153.45 | 147.30 | 153.45 | 153.45 | 4.99% | 5,400 |
| Dec 16, 2025 | 149.15 | 149.15 | 139.50 | 146.15 | 146.15 | 2.89% | 3,600 |
| Dec 15, 2025 | 144.95 | 144.95 | 139.00 | 142.05 | 142.05 | 2.90% | 4,200 |
| Dec 12, 2025 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | 10.00% | 600 |
| Dec 11, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 9.99% | 600 |
| Dec 10, 2025 | 123.40 | 123.40 | 107.00 | 114.10 | 114.10 | 1.69% | 7,200 |
| Dec 9, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 10.00% | 1,200 |
| Dec 8, 2025 | 111.20 | 111.20 | 102.00 | 102.00 | 102.00 | 0.89% | 2,400 |