Alphalogic Industries Limited (BOM:543937)
India · Delayed Price · Currency is INR 138.00
-0.90 (-0.65%)
At close: Oct 1, 2026
Alphalogic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 137.95 | 138.00 | 137.95 | 138.00 | 138.00 | -0.65% | 2,400 |
| Sep 30, 2026 | 120.00 | 138.90 | 118.00 | 138.90 | 138.90 | -0.11% | 3,000 |
| Sep 25, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | 1.50% | 600 |
| Sep 23, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -6.96% | 12,000 |
| Sep 22, 2026 | 127.00 | 147.25 | 127.00 | 147.25 | 147.25 | -5.00% | 12,000 |
| Sep 15, 2026 | 136.00 | 155.00 | 136.00 | 155.00 | 155.00 | 11.47% | 2,400 |
| Sep 11, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - | 600 |
| Sep 7, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | -0.04% | 600 |
| Aug 18, 2026 | 135.00 | 139.10 | 135.00 | 139.10 | 139.10 | -0.47% | 1,200 |
| Aug 13, 2026 | 133.40 | 139.75 | 128.25 | 139.75 | 139.75 | -4.93% | 2,400 |
| Aug 4, 2026 | 160.40 | 160.40 | 146.15 | 147.00 | 147.00 | 0.68% | 1,800 |
| Jul 30, 2026 | 140.40 | 146.00 | 140.40 | 146.00 | 146.00 | -5.87% | 1,800 |
| Jul 29, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - | 600 |
| Jul 24, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | 10.00% | 1,800 |
| Jul 17, 2026 | 166.00 | 166.10 | 141.00 | 141.00 | 141.00 | -6.62% | 1,800 |
| Jul 14, 2026 | 149.75 | 151.00 | 149.75 | 151.00 | 151.00 | 9.03% | 1,800 |
| Jul 9, 2026 | 132.05 | 138.50 | 132.00 | 138.50 | 138.50 | -5.46% | 3,000 |
| Jun 25, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 9.98% | 600 |
| Jun 19, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | -7.50% | 600 |
| Jun 18, 2026 | 144.60 | 144.60 | 143.00 | 144.00 | 144.00 | 9.51% | 5,400 |
| Jun 17, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -5.53% | 1,200 |
| Jun 15, 2026 | 136.05 | 151.00 | 136.05 | 139.20 | 139.20 | -5.37% | 9,600 |
| Jun 12, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | -9.75% | 600 |
| Jun 1, 2026 | 162.55 | 165.00 | 162.55 | 163.00 | 163.00 | 0.28% | 2,400 |
| May 29, 2026 | 173.00 | 173.00 | 162.55 | 162.55 | 162.55 | -4.94% | 3,000 |
| May 26, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -5.00% | 1,200 |
| May 22, 2026 | 179.50 | 180.00 | 179.50 | 180.00 | 180.00 | 4.65% | 3,000 |
| May 12, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 600 |
| May 11, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.76% | 600 |
| May 8, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 4.98% | 1,200 |
| May 7, 2026 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | -5.00% | 1,200 |
| May 6, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | 5.00% | 600 |
| May 5, 2026 | 163.20 | 163.20 | 163.00 | 163.00 | 163.00 | -4.98% | 1,200 |
| May 4, 2026 | 163.40 | 171.55 | 163.40 | 171.55 | 171.55 | 4.99% | 2,400 |
| Apr 30, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -5.00% | 1,200 |
| Apr 24, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.85% | 600 |
| Apr 20, 2026 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | -1.99% | 600 |
| Apr 17, 2026 | 185.00 | 185.00 | 178.80 | 178.80 | 178.80 | -1.73% | 3,000 |
| Apr 16, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | 1.99% | 600 |
| Apr 15, 2026 | 185.60 | 185.60 | 178.40 | 178.40 | 178.40 | -1.98% | 38,400 |
| Apr 13, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -1.94% | 600 |
| Apr 6, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | 1.98% | 37,200 |