Alphageo (India) Limited (NSE:ALPHAGEO)
India · Delayed Price · Currency is INR 239.75
-8.70 (-3.50%)
Aug 12, 2025, 3:29 PM IST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 255.85 | 255.85 | 230.10 | 243.75 | 243.75 | -1.89% | 11,266 |
| Aug 11, 2025 | 251.00 | 258.00 | 244.05 | 248.45 | 248.45 | -0.16% | 7,104 |
| Aug 8, 2025 | 245.00 | 254.95 | 240.80 | 248.85 | 248.85 | 4.93% | 13,997 |
| Aug 7, 2025 | 235.75 | 241.90 | 232.05 | 237.15 | 237.15 | 0.15% | 12,539 |
| Aug 6, 2025 | 240.20 | 245.35 | 234.15 | 236.80 | 236.80 | -2.47% | 9,497 |
| Aug 5, 2025 | 250.05 | 250.20 | 240.15 | 242.80 | 242.80 | -2.08% | 25,922 |
| Aug 4, 2025 | 253.50 | 257.95 | 244.10 | 247.95 | 247.95 | -2.34% | 19,606 |
| Aug 1, 2025 | 262.05 | 264.30 | 245.35 | 253.90 | 253.90 | -2.53% | 8,190 |
| Jul 31, 2025 | 255.50 | 266.80 | 255.50 | 260.50 | 260.50 | -2.12% | 8,434 |
| Jul 30, 2025 | 271.95 | 271.95 | 263.50 | 266.15 | 266.15 | 0.40% | 9,087 |
| Jul 29, 2025 | 270.00 | 279.95 | 262.10 | 265.10 | 265.10 | 1.01% | 11,985 |
| Jul 28, 2025 | 275.00 | 278.90 | 258.00 | 262.45 | 262.45 | -1.76% | 7,093 |
| Jul 25, 2025 | 276.70 | 279.50 | 266.25 | 267.15 | 267.15 | -3.17% | 10,026 |
| Jul 24, 2025 | 279.20 | 285.70 | 274.05 | 275.90 | 275.90 | -2.92% | 7,502 |
| Jul 23, 2025 | 289.95 | 289.95 | 282.80 | 284.20 | 284.20 | -1.06% | 8,728 |
| Jul 22, 2025 | 289.50 | 291.60 | 284.10 | 287.25 | 287.25 | 0.65% | 11,146 |
| Jul 21, 2025 | 288.40 | 297.00 | 280.45 | 285.40 | 285.40 | -2.58% | 46,997 |
| Jul 18, 2025 | 289.90 | 294.70 | 282.00 | 292.95 | 292.95 | 1.45% | 24,840 |
| Jul 17, 2025 | 295.45 | 295.45 | 286.95 | 288.75 | 288.75 | -1.21% | 3,969 |
| Jul 16, 2025 | 284.85 | 298.00 | 283.05 | 292.30 | 292.30 | 2.76% | 13,543 |
| Jul 15, 2025 | 285.00 | 287.95 | 282.00 | 284.45 | 284.45 | 0.49% | 3,183 |
| Jul 14, 2025 | 288.00 | 288.00 | 278.55 | 283.05 | 283.05 | -1.03% | 4,982 |
| Jul 11, 2025 | 285.10 | 290.00 | 283.00 | 286.00 | 286.00 | -0.35% | 7,264 |
| Jul 10, 2025 | 285.05 | 288.95 | 285.00 | 287.00 | 287.00 | 0.26% | 3,032 |
| Jul 9, 2025 | 283.05 | 292.50 | 283.05 | 286.25 | 286.25 | -0.14% | 8,043 |
| Jul 8, 2025 | 283.00 | 293.95 | 283.00 | 286.65 | 286.65 | 1.22% | 13,296 |
| Jul 7, 2025 | 285.50 | 285.50 | 280.05 | 283.20 | 283.20 | -0.84% | 5,089 |
| Jul 4, 2025 | 283.90 | 287.20 | 281.25 | 285.60 | 285.60 | 1.13% | 11,673 |
| Jul 3, 2025 | 285.95 | 285.95 | 278.00 | 282.40 | 282.40 | 0.09% | 7,344 |
| Jul 2, 2025 | 284.00 | 284.00 | 277.35 | 282.15 | 282.15 | 0.86% | 5,788 |
| Jul 1, 2025 | 280.95 | 282.55 | 270.10 | 279.75 | 279.75 | 0.43% | 12,997 |
| Jun 30, 2025 | 283.70 | 283.90 | 276.95 | 278.55 | 278.55 | -1.56% | 7,673 |
| Jun 27, 2025 | 284.95 | 287.65 | 281.00 | 282.95 | 282.95 | 0.66% | 7,387 |
| Jun 26, 2025 | 286.45 | 287.70 | 280.10 | 281.10 | 281.10 | -1.30% | 14,794 |
| Jun 25, 2025 | 281.20 | 293.40 | 280.80 | 284.80 | 284.80 | 2.30% | 20,376 |
| Jun 24, 2025 | 278.30 | 284.40 | 274.00 | 278.40 | 278.40 | 1.18% | 7,275 |
| Jun 23, 2025 | 272.90 | 277.65 | 268.85 | 275.15 | 275.15 | 1.29% | 5,149 |
| Jun 20, 2025 | 266.40 | 272.95 | 264.95 | 271.65 | 271.65 | 1.95% | 2,727 |
| Jun 19, 2025 | 271.80 | 276.30 | 266.10 | 266.45 | 266.45 | -1.91% | 8,171 |
| Jun 18, 2025 | 277.00 | 283.00 | 270.00 | 271.65 | 271.65 | -2.72% | 7,581 |
| Jun 17, 2025 | 275.25 | 284.90 | 275.25 | 279.25 | 279.25 | 1.42% | 18,072 |
| Jun 16, 2025 | 280.90 | 285.00 | 270.60 | 275.35 | 275.35 | -0.51% | 15,353 |
| Jun 13, 2025 | 269.90 | 288.00 | 268.50 | 276.75 | 276.75 | 1.15% | 21,613 |
| Jun 12, 2025 | 287.10 | 289.00 | 272.60 | 273.60 | 273.60 | -3.51% | 25,730 |
| Jun 11, 2025 | 274.50 | 289.00 | 274.50 | 283.55 | 283.55 | 4.73% | 45,060 |
| Jun 10, 2025 | 264.80 | 273.00 | 259.80 | 270.75 | 270.75 | 2.99% | 28,450 |
| Jun 9, 2025 | 259.20 | 264.70 | 258.70 | 262.90 | 262.90 | 1.43% | 8,926 |
| Jun 6, 2025 | 261.80 | 264.70 | 258.10 | 259.20 | 259.20 | -1.24% | 6,301 |
| Jun 5, 2025 | 264.55 | 264.75 | 255.05 | 262.45 | 262.45 | 0.19% | 13,425 |
| Jun 4, 2025 | 263.20 | 265.00 | 259.10 | 261.95 | 261.95 | - | 7,894 |