Alphageo (India) Limited (NSE:ALPHAGEO)
India · Delayed Price · Currency is INR 181.35
-0.97 (-0.53%)
Mar 19, 2026, 9:39 AM IST
Alphageo (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 175.86 | 190.00 | 175.86 | 182.32 | 182.32 | 3.67% | 13,961 |
| Mar 17, 2026 | 178.40 | 184.98 | 174.99 | 175.86 | 175.86 | -1.65% | 14,090 |
| Mar 16, 2026 | 186.99 | 194.79 | 172.80 | 178.81 | 178.81 | -4.37% | 19,138 |
| Mar 13, 2026 | 199.50 | 200.00 | 185.00 | 186.99 | 186.99 | -4.98% | 20,391 |
| Mar 12, 2026 | 203.31 | 204.70 | 191.00 | 196.78 | 196.78 | -1.27% | 12,300 |
| Mar 11, 2026 | 204.98 | 207.00 | 196.47 | 199.31 | 199.31 | -0.63% | 5,976 |
| Mar 10, 2026 | 209.25 | 209.95 | 199.50 | 200.58 | 200.58 | -2.28% | 11,219 |
| Mar 9, 2026 | 205.00 | 215.75 | 199.00 | 205.25 | 205.25 | 1.23% | 30,281 |
| Mar 6, 2026 | 209.50 | 209.50 | 198.00 | 202.75 | 202.75 | -1.09% | 4,333 |
| Mar 5, 2026 | 199.76 | 207.80 | 192.01 | 204.99 | 204.99 | 5.25% | 6,835 |
| Mar 4, 2026 | 195.86 | 195.87 | 190.87 | 194.76 | 194.76 | -0.57% | 6,481 |
| Mar 2, 2026 | 192.26 | 200.21 | 192.26 | 195.87 | 195.87 | -2.17% | 4,625 |
| Feb 27, 2026 | 206.94 | 206.94 | 199.10 | 200.21 | 200.21 | 0.44% | 6,729 |
| Feb 26, 2026 | 208.99 | 208.99 | 197.50 | 199.33 | 199.33 | -1.35% | 12,394 |
| Feb 25, 2026 | 202.61 | 209.40 | 200.25 | 202.05 | 202.05 | -0.27% | 3,208 |
| Feb 24, 2026 | 201.00 | 209.00 | 201.00 | 202.59 | 202.59 | -0.31% | 3,205 |
| Feb 23, 2026 | 208.81 | 212.00 | 201.75 | 203.22 | 203.22 | -1.93% | 4,569 |
| Feb 20, 2026 | 217.00 | 217.00 | 205.42 | 207.22 | 207.22 | 1.29% | 4,721 |
| Feb 19, 2026 | 206.13 | 212.18 | 203.13 | 204.59 | 204.59 | -0.29% | 2,469 |
| Feb 18, 2026 | 200.60 | 207.25 | 200.60 | 205.18 | 205.18 | 1.34% | 3,387 |
| 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 |