Alphageo (India) Limited (NSE:ALPHAGEO)
India · Delayed Price · Currency is INR 323.85
+8.85 (2.81%)
Sep 4, 2026, 3:26 PM IST
NSE:ALPHAGEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 321.70 | 329.80 | 317.10 | 323.85 | 323.85 | 2.81% | 15,099 |
| Sep 3, 2026 | 308.00 | 315.00 | 302.20 | 315.00 | 315.00 | 5.00% | 13,073 |
| Sep 2, 2026 | 289.90 | 300.75 | 281.35 | 300.00 | 300.00 | 4.73% | 13,023 |
| Sep 1, 2026 | 292.00 | 292.90 | 280.00 | 286.45 | 286.45 | -1.87% | 17,504 |
| Aug 31, 2026 | 313.85 | 313.85 | 291.15 | 291.92 | 291.92 | -4.75% | 19,212 |
| Aug 28, 2026 | 314.13 | 315.00 | 304.50 | 306.47 | 306.47 | -1.46% | 4,818 |
| Aug 27, 2026 | 325.00 | 325.00 | 310.00 | 311.02 | 311.02 | -2.85% | 11,404 |
| Aug 26, 2026 | 317.14 | 326.00 | 309.00 | 320.16 | 320.16 | 0.95% | 12,432 |
| Aug 25, 2026 | 319.00 | 324.99 | 310.05 | 317.14 | 317.14 | -0.78% | 9,487 |
| Aug 24, 2026 | 337.00 | 337.99 | 314.84 | 319.62 | 319.62 | -3.56% | 25,646 |
| Aug 21, 2026 | 326.00 | 333.00 | 313.80 | 331.41 | 331.41 | 0.84% | 33,333 |
| Aug 20, 2026 | 359.50 | 359.50 | 328.14 | 328.66 | 328.66 | -4.85% | 34,455 |
| Aug 19, 2026 | 356.00 | 367.98 | 335.00 | 345.41 | 345.41 | -1.94% | 87,241 |
| Aug 18, 2026 | 344.00 | 368.00 | 329.00 | 352.26 | 352.26 | 4.11% | 199,945 |
| Aug 17, 2026 | 314.00 | 342.80 | 302.42 | 338.36 | 338.36 | 12.28% | 229,452 |
| Aug 14, 2026 | 290.53 | 303.89 | 290.53 | 301.36 | 301.36 | 3.73% | 33,009 |
| Aug 13, 2026 | 310.00 | 313.06 | 285.11 | 290.53 | 290.53 | -5.18% | 61,811 |
| Aug 12, 2026 | 286.00 | 315.00 | 285.50 | 306.39 | 306.39 | 7.53% | 359,816 |
| Aug 11, 2026 | 248.80 | 293.62 | 240.80 | 284.94 | 284.94 | 16.45% | 361,461 |
| Aug 10, 2026 | 230.00 | 249.90 | 227.46 | 244.69 | 244.69 | 6.09% | 39,299 |
| Aug 7, 2026 | 233.57 | 237.99 | 226.99 | 230.64 | 230.64 | -1.25% | 10,869 |
| Aug 6, 2026 | 239.78 | 240.00 | 224.10 | 233.57 | 233.57 | -1.10% | 29,077 |
| Aug 5, 2026 | 255.20 | 255.20 | 231.50 | 236.16 | 236.16 | -4.65% | 41,320 |
| Aug 4, 2026 | 269.50 | 269.50 | 245.00 | 247.68 | 247.68 | -6.24% | 139,328 |
| Aug 3, 2026 | 225.90 | 264.15 | 220.25 | 264.15 | 264.15 | 20.00% | 276,528 |
| Jul 31, 2026 | 207.62 | 226.39 | 207.15 | 220.13 | 220.13 | 6.03% | 36,405 |
| Jul 30, 2026 | 210.00 | 211.00 | 206.15 | 207.62 | 207.62 | 0.85% | 3,195 |
| Jul 29, 2026 | 208.50 | 213.69 | 204.09 | 205.87 | 205.87 | -0.97% | 1,316 |
| Jul 28, 2026 | 200.25 | 216.90 | 199.02 | 207.89 | 207.89 | 2.76% | 23,337 |
| Jul 27, 2026 | 201.20 | 209.00 | 201.20 | 202.31 | 202.31 | -1.14% | 4,114 |
| Jul 24, 2026 | 206.90 | 206.90 | 196.98 | 204.65 | 204.65 | 1.93% | 4,649 |
| Jul 23, 2026 | 199.01 | 207.00 | 199.01 | 200.77 | 200.77 | 1.27% | 7,323 |
| Jul 22, 2026 | 201.43 | 202.95 | 198.00 | 198.25 | 198.25 | -1.58% | 3,386 |
| Jul 21, 2026 | 199.65 | 202.50 | 196.05 | 201.43 | 201.43 | 0.59% | 1,389 |
| Jul 20, 2026 | 204.00 | 204.00 | 198.00 | 200.25 | 200.25 | 1.40% | 2,687 |
| Jul 17, 2026 | 198.05 | 201.90 | 195.27 | 197.49 | 197.49 | -1.57% | 5,254 |
| Jul 16, 2026 | 200.95 | 205.00 | 196.57 | 200.64 | 200.64 | 0.49% | 4,742 |
| Jul 15, 2026 | 200.50 | 203.00 | 197.01 | 199.67 | 199.67 | -0.33% | 1,267 |
| Jul 14, 2026 | 202.55 | 206.88 | 195.60 | 200.33 | 200.33 | 0.21% | 6,191 |
| Jul 13, 2026 | 199.12 | 202.30 | 193.20 | 199.92 | 199.92 | 0.40% | 4,206 |
| Jul 10, 2026 | 194.10 | 202.00 | 194.10 | 199.12 | 199.12 | 0.64% | 2,210 |
| Jul 9, 2026 | 191.50 | 198.50 | 191.00 | 197.86 | 197.86 | 2.61% | 2,364 |
| Jul 8, 2026 | 197.00 | 200.00 | 190.50 | 192.82 | 192.82 | -3.06% | 4,908 |
| Jul 7, 2026 | 195.52 | 200.00 | 195.52 | 198.91 | 198.91 | -0.11% | 679 |
| Jul 6, 2026 | 202.60 | 202.60 | 193.54 | 199.13 | 199.13 | 1.07% | 1,576 |
| Jul 3, 2026 | 202.87 | 202.87 | 190.00 | 197.03 | 197.03 | -1.33% | 13,311 |
| Jul 2, 2026 | 195.00 | 200.99 | 194.98 | 199.69 | 199.69 | 0.70% | 4,988 |
| Jul 1, 2026 | 200.00 | 204.00 | 195.05 | 198.30 | 198.30 | -0.44% | 2,005 |
| Jun 30, 2026 | 201.00 | 203.90 | 190.00 | 199.18 | 199.18 | 0.11% | 7,522 |
| Jun 29, 2026 | 204.80 | 204.80 | 195.61 | 198.97 | 198.97 | 0.08% | 2,172 |