Alphalogic Industries Limited (BOM:543937)
India · Delayed Price · Currency is INR 149.45
+7.10 (4.99%)
At close: Jan 23, 2026
Alphalogic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 93.05 | 111.30 | 91.10 | 101.10 | 101.10 | -0.10% | 6,000 |
| Dec 1, 2025 | 102.20 | 109.20 | 101.20 | 101.20 | 101.20 | -2.97% | 2,400 |
| Nov 24, 2025 | 106.50 | 106.50 | 101.70 | 104.30 | 104.30 | 2.76% | 2,400 |
| Nov 19, 2025 | 109.30 | 109.30 | 100.50 | 101.50 | 101.50 | -3.43% | 3,000 |
| Nov 18, 2025 | 109.30 | 109.30 | 105.10 | 105.10 | 105.10 | 0.96% | 1,800 |
| Nov 14, 2025 | 114.00 | 114.00 | 104.10 | 104.10 | 104.10 | -4.50% | 3,600 |
| Nov 10, 2025 | 119.00 | 119.00 | 109.00 | 109.00 | 109.00 | -4.93% | 1,800 |
| Nov 4, 2025 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | -0.99% | 2,400 |
| Oct 30, 2025 | 120.75 | 120.75 | 114.50 | 115.80 | 115.80 | 0.70% | 3,000 |
| Oct 28, 2025 | 125.75 | 125.75 | 115.00 | 115.00 | 115.00 | -4.01% | 1,200 |
| Oct 27, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 5.00% | 600 |
| Oct 24, 2025 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | 4.97% | 1,200 |
| Oct 20, 2025 | 113.50 | 113.50 | 108.70 | 108.70 | 108.70 | 0.56% | 1,200 |
| Oct 17, 2025 | 109.95 | 109.95 | 108.10 | 108.10 | 108.10 | 1.89% | 56,400 |
| Oct 16, 2025 | 112.00 | 112.00 | 106.10 | 106.10 | 106.10 | -4.54% | 4,800 |
| Oct 14, 2025 | 111.50 | 122.50 | 111.00 | 111.15 | 111.15 | -4.76% | 6,000 |
| Oct 13, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -4.66% | 600 |
| Oct 10, 2025 | 131.30 | 131.30 | 119.00 | 122.40 | 122.40 | -2.12% | 2,400 |
| Oct 9, 2025 | 133.05 | 133.05 | 120.45 | 125.05 | 125.05 | -1.34% | 4,800 |
| Oct 8, 2025 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 4.97% | 600 |
| Oct 7, 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - | 6,000 |
| Oct 6, 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 5.00% | 600 |
| Oct 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.04% | 3,000 |
| Oct 1, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | -4.89% | 1,200 |
| Sep 29, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | 600 |
| Sep 18, 2025 | 129.85 | 129.85 | 118.50 | 118.50 | 118.50 | -4.20% | 1,200 |
| Sep 17, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -4.99% | 1,200 |