Skip to main content
logo
Alphageo (India) Limited (NSE:ALPHAGEO)
India flag India · Delayed Price · Currency is INR
208.31
-1.28 (-0.61%)
Jun 19, 2026, 3:27 PM IST

NSE:ALPHAGEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026211.68211.68205.00208.31208.31-0.61%871
Jun 18, 2026214.09214.09205.00209.59209.59-2.10%5,701
Jun 17, 2026209.00218.64209.00214.08214.081.99%2,949
Jun 16, 2026206.00212.99205.75209.91209.912.37%3,222
Jun 15, 2026208.15209.00204.51205.06205.06-1.43%3,171
Jun 12, 2026205.03210.79205.00208.04208.042.96%1,858
Jun 11, 2026196.00204.00196.00202.05202.053.24%3,123
Jun 10, 2026202.12209.50192.81195.71195.71-3.29%8,326
Jun 9, 2026211.81212.79201.10202.36202.36-1.43%4,869
Jun 8, 2026211.79211.79202.55205.29205.29-0.86%1,473
Jun 5, 2026202.15212.00202.14207.07207.072.14%4,882
Jun 4, 2026214.50214.50201.90202.74202.74-0.88%4,722
Jun 3, 2026211.78212.82204.10204.54204.54-3.42%1,735
Jun 2, 2026208.00215.70202.80211.78211.784.77%7,221
Jun 1, 2026221.67225.46199.96202.13202.13-8.61%24,844
May 29, 2026227.00227.90220.59221.18221.18-2.12%4,681
May 27, 2026231.00232.00222.00225.96225.96-1.47%6,554
May 26, 2026228.99230.00223.52229.34229.342.84%6,063
May 25, 2026228.20233.00222.40223.00223.001.16%2,191
May 22, 2026221.01230.28219.30220.45220.45-1.30%2,976
May 21, 2026226.01230.61221.00223.36223.36-0.66%4,663
May 20, 2026233.86233.86223.45224.84224.84-2.09%3,683
May 19, 2026229.95235.00227.30229.65229.650.22%7,036
May 18, 2026219.00238.85219.00229.14229.144.51%34,666
May 15, 2026224.00225.54217.80219.26219.26-2.14%12,149
May 14, 2026235.00235.00223.50224.06224.06-4.01%6,102
May 13, 2026239.00245.00231.00233.42233.42-0.28%22,369
May 12, 2026230.00247.00222.75234.08234.082.50%54,251
May 11, 2026223.00230.00217.05228.38228.383.14%8,134
May 8, 2026224.82226.02221.11221.43221.43-2.00%5,954
May 7, 2026226.89228.90223.52225.95225.950.08%3,964
May 6, 2026216.51227.80216.51225.77225.773.04%5,013
May 5, 2026223.89226.40218.00219.10219.10-0.97%5,568
May 4, 2026218.30223.69218.00221.24221.240.84%2,974
Apr 30, 2026223.91224.00217.01219.40219.40-0.40%4,997
Apr 29, 2026229.00229.00220.00220.28220.28-1.95%6,817
Apr 28, 2026224.99228.74222.01224.66224.662.24%6,312
Apr 27, 2026217.21225.19217.21219.74219.741.16%1,195
Apr 24, 2026225.64227.19216.02217.21217.21-4.07%5,462
Apr 23, 2026224.50229.18221.51226.43226.431.23%5,244
Apr 22, 2026222.64224.90219.21223.67223.671.29%5,115
Apr 21, 2026223.30225.18218.00220.82220.820.20%4,705
Apr 20, 2026230.22230.22219.74220.37220.37-3.76%16,810
Apr 17, 2026226.71234.79226.71228.98228.981.22%8,046
Apr 16, 2026238.02238.02221.01226.21226.21-5.03%11,597
Apr 15, 2026234.00240.00226.51238.20238.200.26%23,807
Apr 13, 2026220.00248.00215.60237.58237.585.79%53,655
Apr 10, 2026225.30231.88223.00224.57224.57-0.78%7,381
Apr 9, 2026226.52235.50225.10226.33226.33-1.48%9,187
Apr 8, 2026248.00249.95219.50229.72229.720.69%158,094