Alphageo (India) Limited (NSE:ALPHAGEO)
India · Delayed Price · Currency is INR 204.50
-0.68 (-0.33%)
Feb 19, 2026, 3:28 PM IST
Alphageo (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 200.60 | 207.25 | 200.60 | 205.00 | - | 1.25% | 3,394 |
| Feb 17, 2026 | 204.90 | 205.88 | 200.01 | 202.47 | 202.47 | 0.72% | 5,439 |
| Feb 16, 2026 | 209.10 | 209.58 | 196.39 | 201.02 | 201.02 | -4.06% | 13,328 |
| Feb 13, 2026 | 209.00 | 213.90 | 208.03 | 209.53 | 209.53 | -4.37% | 8,764 |
| Feb 12, 2026 | 222.11 | 229.99 | 218.05 | 219.10 | 219.10 | -3.73% | 5,790 |
| Feb 11, 2026 | 226.00 | 233.00 | 225.25 | 227.60 | 227.60 | 1.75% | 12,505 |
| Feb 10, 2026 | 226.99 | 228.53 | 220.03 | 223.68 | 223.68 | 0.28% | 3,611 |
| Feb 9, 2026 | 225.00 | 226.94 | 217.20 | 223.05 | 223.05 | -0.51% | 7,011 |
| Feb 6, 2026 | 225.25 | 227.99 | 218.65 | 224.20 | 224.20 | -0.57% | 3,315 |
| Feb 5, 2026 | 214.00 | 230.00 | 214.00 | 225.48 | 225.48 | 2.84% | 8,617 |
| Feb 4, 2026 | 219.99 | 223.49 | 215.10 | 219.26 | 219.26 | 0.12% | 4,337 |
| Feb 3, 2026 | 222.63 | 226.00 | 216.00 | 219.00 | 219.00 | -1.45% | 5,158 |
| Feb 2, 2026 | 214.06 | 224.90 | 211.00 | 222.23 | 222.23 | 4.66% | 3,856 |
| Feb 1, 2026 | 216.99 | 219.99 | 211.50 | 212.33 | 212.33 | -0.52% | 3,122 |
| Jan 30, 2026 | 214.05 | 217.69 | 211.00 | 213.45 | 213.45 | -0.28% | 2,577 |
| Jan 29, 2026 | 220.00 | 225.00 | 211.93 | 214.05 | 214.05 | -2.55% | 5,019 |
| Jan 28, 2026 | 204.99 | 223.70 | 204.99 | 219.64 | 219.64 | 7.90% | 13,800 |
| Jan 27, 2026 | 201.99 | 206.00 | 200.57 | 203.56 | 203.56 | 2.00% | 1,772 |
| Jan 23, 2026 | 205.48 | 209.65 | 198.00 | 199.57 | 199.57 | -2.44% | 5,246 |
| Jan 22, 2026 | 204.00 | 213.95 | 200.59 | 204.56 | 204.56 | -0.15% | 8,065 |
| Jan 21, 2026 | 208.02 | 213.69 | 200.10 | 204.87 | 204.87 | -2.41% | 6,932 |
| Jan 20, 2026 | 214.55 | 214.56 | 209.00 | 209.93 | 209.93 | -2.15% | 3,814 |
| Jan 19, 2026 | 219.90 | 219.90 | 212.00 | 214.55 | 214.55 | -0.78% | 2,681 |
| Jan 16, 2026 | 227.96 | 227.96 | 214.00 | 216.23 | 216.23 | -1.84% | 4,445 |
| Jan 14, 2026 | 226.00 | 230.00 | 220.00 | 220.28 | 220.28 | -1.14% | 3,269 |
| Jan 13, 2026 | 220.53 | 224.99 | 220.00 | 222.82 | 222.82 | 0.98% | 681 |
| Jan 12, 2026 | 225.01 | 225.01 | 217.23 | 220.65 | 220.65 | 0.08% | 3,794 |
| Jan 9, 2026 | 225.00 | 225.00 | 219.57 | 220.48 | 220.48 | -1.59% | 1,758 |
| Jan 8, 2026 | 225.00 | 234.00 | 221.00 | 224.04 | 224.04 | -2.05% | 4,272 |
| Jan 7, 2026 | 227.62 | 229.47 | 225.50 | 228.74 | 228.74 | 0.51% | 2,386 |
| Jan 6, 2026 | 229.99 | 229.99 | 223.99 | 227.59 | 227.59 | 0.23% | 810 |
| Jan 5, 2026 | 232.00 | 235.00 | 225.11 | 227.07 | 227.07 | -1.12% | 3,775 |
| Jan 2, 2026 | 225.69 | 230.00 | 225.69 | 229.64 | 229.64 | 1.42% | 2,395 |
| Jan 1, 2026 | 225.05 | 230.36 | 224.94 | 226.42 | 226.42 | -0.22% | 1,753 |
| Dec 31, 2025 | 223.15 | 227.58 | 221.70 | 226.92 | 226.92 | 2.37% | 4,097 |
| Dec 30, 2025 | 225.51 | 229.90 | 216.95 | 221.67 | 221.67 | -0.98% | 7,475 |
| Dec 29, 2025 | 229.22 | 232.97 | 222.00 | 223.86 | 223.86 | -2.34% | 3,604 |
| Dec 26, 2025 | 224.85 | 230.40 | 224.85 | 229.22 | 229.22 | 1.99% | 4,839 |
| Dec 24, 2025 | 230.58 | 230.58 | 223.00 | 224.74 | 224.74 | -0.02% | 4,886 |
| Dec 23, 2025 | 220.98 | 228.00 | 215.01 | 224.78 | 224.78 | 2.59% | 7,364 |
| Dec 22, 2025 | 217.81 | 221.00 | 217.81 | 219.11 | 219.11 | 0.49% | 5,075 |
| Dec 19, 2025 | 214.05 | 219.80 | 214.05 | 218.04 | 218.04 | 1.89% | 5,076 |
| Dec 18, 2025 | 217.46 | 217.95 | 211.00 | 214.00 | 214.00 | -1.63% | 2,132 |
| Dec 17, 2025 | 221.00 | 221.00 | 217.02 | 217.54 | 217.54 | -0.49% | 2,771 |
| Dec 16, 2025 | 220.72 | 221.79 | 218.00 | 218.61 | 218.61 | -0.72% | 6,706 |
| Dec 15, 2025 | 222.00 | 232.00 | 218.00 | 220.19 | 220.19 | -0.22% | 4,897 |
| Dec 12, 2025 | 221.94 | 224.99 | 220.01 | 220.67 | 220.67 | 0.74% | 3,528 |
| Dec 11, 2025 | 220.13 | 224.16 | 217.00 | 219.04 | 219.04 | 0.27% | 8,365 |
| Dec 10, 2025 | 223.00 | 227.39 | 217.00 | 218.44 | 218.44 | -1.29% | 2,683 |
| Dec 9, 2025 | 217.05 | 226.93 | 215.15 | 221.30 | 221.30 | 1.23% | 5,082 |