Alphageo (India) Limited (NSE:ALPHAGEO)
India · Delayed Price · Currency is INR 253.90
+1.73 (0.69%)
Nov 11, 2026, 2:20 PM IST
NSE:ALPHAGEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 251.65 | 255.00 | 246.30 | 253.90 | 253.90 | 0.69% | 2,677 |
| Nov 9, 2026 | 253.50 | 253.50 | 242.60 | 252.17 | 252.17 | -0.03% | 1,142 |
| Nov 8, 2026 | 244.12 | 253.95 | 242.00 | 252.24 | 252.24 | 3.33% | 1,328 |
| Nov 6, 2026 | 243.10 | 251.85 | 242.10 | 244.12 | 244.12 | -3.07% | 562 |
| Nov 5, 2026 | 247.95 | 252.00 | 242.00 | 251.85 | 251.85 | 2.15% | 6,186 |
| Nov 4, 2026 | 235.80 | 246.80 | 235.80 | 246.55 | 246.55 | 3.15% | 3,653 |
| Nov 3, 2026 | 242.00 | 242.00 | 236.31 | 239.03 | 239.03 | 1.24% | 1,627 |
| Nov 2, 2026 | 246.00 | 246.00 | 231.65 | 236.10 | 236.10 | -0.78% | 3,007 |
| Oct 30, 2026 | 235.90 | 244.00 | 235.05 | 237.95 | 237.95 | 0.87% | 4,306 |
| Oct 29, 2026 | 232.95 | 236.00 | 230.00 | 235.90 | 235.90 | 1.27% | 1,477 |
| Oct 28, 2026 | 232.05 | 235.85 | 228.90 | 232.95 | 232.95 | 0.76% | 5,571 |
| Oct 27, 2026 | 234.55 | 236.00 | 222.00 | 231.20 | 231.20 | -0.58% | 5,891 |
| Oct 26, 2026 | 233.55 | 238.95 | 224.00 | 232.55 | 232.55 | -0.43% | 4,654 |
| Oct 23, 2026 | 248.00 | 257.00 | 233.00 | 233.55 | 233.55 | -4.77% | 10,465 |
| Oct 22, 2026 | 238.00 | 248.00 | 238.00 | 245.25 | 245.25 | 2.21% | 3,801 |
| Oct 21, 2026 | 250.00 | 250.00 | 237.65 | 239.95 | 239.95 | -4.08% | 10,342 |
| Oct 19, 2026 | 250.00 | 256.00 | 248.05 | 250.15 | 250.15 | -1.90% | 2,101 |
| Oct 16, 2026 | 258.40 | 258.40 | 252.00 | 255.00 | 255.00 | -0.64% | 3,704 |
| Oct 15, 2026 | 255.00 | 259.90 | 250.10 | 256.65 | 256.65 | 0.61% | 2,460 |
| Oct 14, 2026 | 251.20 | 260.00 | 250.10 | 255.10 | 255.10 | 1.55% | 3,741 |
| Oct 13, 2026 | 258.75 | 258.75 | 250.00 | 251.20 | 251.20 | 0.40% | 3,333 |
| Oct 12, 2026 | 258.75 | 260.00 | 250.00 | 250.20 | 250.20 | -3.30% | 6,095 |
| Oct 9, 2026 | 245.10 | 258.95 | 245.10 | 258.75 | 258.75 | 3.21% | 7,351 |
| Oct 8, 2026 | 254.30 | 255.55 | 245.10 | 250.70 | 250.70 | -1.42% | 2,793 |
| Oct 7, 2026 | 253.90 | 259.50 | 253.80 | 254.30 | 254.30 | 1.25% | 3,599 |
| Oct 6, 2026 | 257.75 | 257.75 | 246.00 | 251.15 | 251.15 | -1.41% | 4,803 |
| Oct 5, 2026 | 260.00 | 260.00 | 247.15 | 254.75 | 254.75 | -1.34% | 4,073 |
| Oct 1, 2026 | 257.00 | 265.90 | 244.00 | 258.20 | 258.20 | 0.66% | 6,327 |
| Sep 30, 2026 | 259.00 | 265.90 | 252.20 | 256.50 | 256.50 | -1.02% | 6,932 |
| Sep 29, 2026 | 270.00 | 270.00 | 256.20 | 259.15 | 259.15 | -3.86% | 12,276 |
| Sep 28, 2026 | 283.15 | 293.85 | 269.10 | 269.55 | 269.55 | -4.80% | 12,305 |
| Sep 25, 2026 | 290.00 | 290.00 | 280.00 | 283.15 | 283.15 | -0.81% | 5,927 |
| Sep 24, 2026 | 298.80 | 298.80 | 283.20 | 285.45 | 285.45 | -2.41% | 5,339 |
| Sep 23, 2026 | 296.10 | 299.95 | 292.00 | 292.50 | 292.50 | -1.22% | 5,589 |
| Sep 22, 2026 | 300.00 | 303.90 | 296.00 | 296.10 | 296.10 | -0.13% | 4,763 |
| Sep 21, 2026 | 292.00 | 304.95 | 292.00 | 296.50 | 296.50 | 1.51% | 8,407 |
| Sep 18, 2026 | 306.95 | 306.95 | 290.00 | 292.10 | 292.10 | -0.97% | 4,155 |
| Sep 17, 2026 | 294.65 | 304.95 | 290.00 | 294.95 | 294.95 | 0.10% | 3,674 |
| Sep 16, 2026 | 300.00 | 300.00 | 285.70 | 294.65 | 294.65 | -1.41% | 3,440 |
| Sep 15, 2026 | 307.00 | 319.80 | 298.00 | 298.85 | 298.85 | -3.67% | 7,700 |
| Sep 11, 2026 | 315.00 | 318.00 | 302.65 | 310.25 | 310.25 | -2.07% | 7,489 |
| Sep 10, 2026 | 328.00 | 328.40 | 315.40 | 321.80 | 316.80 | -0.98% | 5,210 |
| Sep 9, 2026 | 329.90 | 329.90 | 310.30 | 325.00 | 319.95 | 0.59% | 11,061 |
| Sep 8, 2026 | 328.00 | 328.00 | 318.30 | 323.10 | 318.08 | -0.45% | 4,182 |
| Sep 7, 2026 | 325.00 | 332.00 | 318.20 | 324.55 | 319.51 | 0.22% | 18,720 |
| Sep 4, 2026 | 321.70 | 329.80 | 317.10 | 323.85 | 318.82 | 2.81% | 15,099 |
| Sep 3, 2026 | 308.00 | 315.00 | 302.20 | 315.00 | 310.11 | 5.00% | 13,073 |
| Sep 2, 2026 | 289.90 | 300.75 | 281.35 | 300.00 | 295.34 | 4.73% | 13,023 |
| Sep 1, 2026 | 292.00 | 292.90 | 280.00 | 286.45 | 282.00 | -1.87% | 17,504 |
| Aug 31, 2026 | 313.85 | 313.85 | 291.15 | 291.92 | 287.38 | -4.75% | 19,212 |