Alphageo (India) Limited (NSE:ALPHAGEO)
India · Delayed Price · Currency is INR 197.49
-3.15 (-1.57%)
Jul 17, 2026, 3:29 PM IST
NSE:ALPHAGEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 205.10 | 213.00 | 198.00 | 198.81 | 198.81 | -3.58% | 12,980 |
| Jun 24, 2026 | 212.48 | 212.48 | 201.00 | 206.20 | 206.20 | -2.99% | 7,270 |
| Jun 23, 2026 | 212.90 | 213.76 | 208.50 | 212.56 | 212.56 | 1.83% | 3,947 |
| Jun 22, 2026 | 209.00 | 214.95 | 204.02 | 208.73 | 208.73 | 0.20% | 5,120 |
| Jun 19, 2026 | 211.68 | 211.68 | 205.00 | 208.31 | 208.31 | -0.61% | 871 |
| Jun 18, 2026 | 214.09 | 214.09 | 205.00 | 209.59 | 209.59 | -2.10% | 5,701 |
| Jun 17, 2026 | 209.00 | 218.64 | 209.00 | 214.08 | 214.08 | 1.99% | 2,949 |
| Jun 16, 2026 | 206.00 | 212.99 | 205.75 | 209.91 | 209.91 | 2.37% | 3,222 |
| Jun 15, 2026 | 208.15 | 209.00 | 204.51 | 205.06 | 205.06 | -1.43% | 3,171 |
| Jun 12, 2026 | 205.03 | 210.79 | 205.00 | 208.04 | 208.04 | 2.96% | 1,858 |
| Jun 11, 2026 | 196.00 | 204.00 | 196.00 | 202.05 | 202.05 | 3.24% | 3,123 |
| Jun 10, 2026 | 202.12 | 209.50 | 192.81 | 195.71 | 195.71 | -3.29% | 8,326 |
| Jun 9, 2026 | 211.81 | 212.79 | 201.10 | 202.36 | 202.36 | -1.43% | 4,869 |
| Jun 8, 2026 | 211.79 | 211.79 | 202.55 | 205.29 | 205.29 | -0.86% | 1,473 |
| Jun 5, 2026 | 202.15 | 212.00 | 202.14 | 207.07 | 207.07 | 2.14% | 4,882 |
| Jun 4, 2026 | 214.50 | 214.50 | 201.90 | 202.74 | 202.74 | -0.88% | 4,722 |
| Jun 3, 2026 | 211.78 | 212.82 | 204.10 | 204.54 | 204.54 | -3.42% | 1,735 |
| Jun 2, 2026 | 208.00 | 215.70 | 202.80 | 211.78 | 211.78 | 4.77% | 7,221 |
| Jun 1, 2026 | 221.67 | 225.46 | 199.96 | 202.13 | 202.13 | -8.61% | 24,844 |
| May 29, 2026 | 227.00 | 227.90 | 220.59 | 221.18 | 221.18 | -2.12% | 4,681 |
| 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 |