NSE:ALPHAGEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	231.00	232.00	222.00	225.96	225.96	-1.47%	6,554
May 26, 2026	228.99	230.00	223.52	229.34	229.34	2.84%	6,063
May 25, 2026	228.20	233.00	222.40	223.00	223.00	1.16%	2,191
May 22, 2026	221.01	230.28	219.30	220.45	220.45	-1.30%	2,976
May 21, 2026	226.01	230.61	221.00	223.36	223.36	-0.66%	4,663
May 20, 2026	233.86	233.86	223.45	224.84	224.84	-2.09%	3,683
May 19, 2026	229.95	235.00	227.30	229.65	229.65	0.22%	7,036
May 18, 2026	219.00	238.85	219.00	229.14	229.14	4.51%	34,666
May 15, 2026	224.00	225.54	217.80	219.26	219.26	-2.14%	12,149
May 14, 2026	235.00	235.00	223.50	224.06	224.06	-4.01%	6,102
May 13, 2026	239.00	245.00	231.00	233.42	233.42	-0.28%	22,369
May 12, 2026	230.00	247.00	222.75	234.08	234.08	2.50%	54,251
May 11, 2026	223.00	230.00	217.05	228.38	228.38	3.14%	8,134
May 8, 2026	224.82	226.02	221.11	221.43	221.43	-2.00%	5,954
May 7, 2026	226.89	228.90	223.52	225.95	225.95	0.08%	3,964
May 6, 2026	216.51	227.80	216.51	225.77	225.77	3.04%	5,013
May 5, 2026	223.89	226.40	218.00	219.10	219.10	-0.97%	5,568
May 4, 2026	218.30	223.69	218.00	221.24	221.24	0.84%	2,974
Apr 30, 2026	223.91	224.00	217.01	219.40	219.40	-0.40%	4,997
Apr 29, 2026	229.00	229.00	220.00	220.28	220.28	-1.95%	6,817
Apr 28, 2026	224.99	228.74	222.01	224.66	224.66	2.24%	6,312
Apr 27, 2026	217.21	225.19	217.21	219.74	219.74	1.16%	1,195
Apr 24, 2026	225.64	227.19	216.02	217.21	217.21	-4.07%	5,462
Apr 23, 2026	224.50	229.18	221.51	226.43	226.43	1.23%	5,244
Apr 22, 2026	222.64	224.90	219.21	223.67	223.67	1.29%	5,115
Apr 21, 2026	223.30	225.18	218.00	220.82	220.82	0.20%	4,705
Apr 20, 2026	230.22	230.22	219.74	220.37	220.37	-3.76%	16,810
Apr 17, 2026	226.71	234.79	226.71	228.98	228.98	1.22%	8,046
Apr 16, 2026	238.02	238.02	221.01	226.21	226.21	-5.03%	11,597
Apr 15, 2026	234.00	240.00	226.51	238.20	238.20	0.26%	23,807
Apr 13, 2026	220.00	248.00	215.60	237.58	237.58	5.79%	53,655
Apr 10, 2026	225.30	231.88	223.00	224.57	224.57	-0.78%	7,381
Apr 9, 2026	226.52	235.50	225.10	226.33	226.33	-1.48%	9,187
Apr 8, 2026	248.00	249.95	219.50	229.72	229.72	0.69%	158,094
Apr 7, 2026	190.75	228.14	190.75	228.14	228.14	20.00%	66,590
Apr 6, 2026	186.59	191.00	181.51	190.12	190.12	2.97%	7,167
Apr 2, 2026	180.00	187.60	177.55	184.64	184.64	0.88%	5,795
Apr 1, 2026	182.30	185.00	175.15	183.03	183.03	9.45%	7,029
Mar 30, 2026	184.80	187.99	164.80	167.22	167.22	-5.27%	24,220
Mar 27, 2026	183.40	192.89	175.10	176.53	176.53	-6.54%	49,725
Mar 25, 2026	187.00	193.00	182.92	188.88	188.88	4.52%	35,568
Mar 24, 2026	178.22	189.97	178.00	180.71	180.71	0.81%	21,784
Mar 23, 2026	176.62	190.01	176.25	179.25	179.25	-3.05%	25,725
Mar 20, 2026	187.00	193.59	182.00	184.89	184.89	0.28%	12,497
Mar 19, 2026	181.61	188.35	180.00	184.37	184.37	1.12%	12,801
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