Alphageo (India) Limited (NSE:ALPHAGEO)
India · Delayed Price · Currency is INR 226.50
+0.73 (0.32%)
May 7, 2026, 3:29 PM IST
NSE:ALPHAGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |