Alphageo (India) Ltd. ALPHAGEO
NSE · India · Industrial Services
INR 259.30+2.80 (+1.09%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 258.20 | +0.66% | INR 257.00 | INR 265.90 | INR 244.00 | 6.33K |
| 2026-09-30 | INR 256.50 | -1.02% | INR 259.00 | INR 265.90 | INR 252.20 | 6.93K |
| 2026-09-29 | INR 259.15 | -3.86% | INR 270.00 | INR 270.00 | INR 256.20 | 12.28K |
| 2026-09-28 | INR 269.55 | -4.80% | INR 283.15 | INR 293.85 | INR 269.10 | 12.31K |
| 2026-09-25 | INR 283.15 | -0.81% | INR 290.00 | INR 290.00 | INR 280.00 | 5.93K |
| 2026-09-24 | INR 285.45 | -2.41% | INR 298.80 | INR 298.80 | INR 283.20 | 5.34K |
| 2026-09-23 | INR 292.50 | -1.22% | INR 296.10 | INR 299.95 | INR 292.00 | 5.59K |
| 2026-09-22 | INR 296.10 | -0.13% | INR 300.00 | INR 303.90 | INR 296.00 | 4.76K |
| 2026-09-21 | INR 296.50 | +1.51% | INR 292.00 | INR 304.95 | INR 292.00 | 8.41K |
| 2026-09-18 | INR 292.10 | -0.97% | INR 306.95 | INR 306.95 | INR 290.00 | 4.16K |
| 2026-09-17 | INR 294.95 | +0.10% | INR 294.65 | INR 304.95 | INR 290.00 | 3.67K |
| 2026-09-16 | INR 294.65 | -1.41% | INR 300.00 | INR 300.00 | INR 285.70 | 3.44K |
| 2026-09-15 | INR 298.85 | -3.67% | INR 307.00 | INR 319.80 | INR 298.00 | 7.70K |
| 2026-09-14 | INR 310.25 | 0.00% | INR 310.25 | INR 310.25 | INR 310.25 | 0 |
| 2026-09-11 | INR 310.25 | -3.59% | INR 315.00 | INR 318.00 | INR 302.65 | 7.49K |
| 2026-09-10 | INR 321.80 | -0.98% | INR 328.00 | INR 328.40 | INR 315.40 | 5.21K |
| 2026-09-09 | INR 325.00 | +0.59% | INR 329.90 | INR 329.90 | INR 310.30 | 11.06K |
| 2026-09-08 | INR 323.10 | -0.45% | INR 328.00 | INR 328.00 | INR 318.30 | 4.18K |
| 2026-09-07 | INR 324.55 | +0.22% | INR 325.00 | INR 332.00 | INR 318.20 | 18.72K |
| 2026-09-04 | INR 323.85 | +2.81% | INR 321.70 | INR 329.80 | INR 317.10 | 15.10K |
| 2026-09-03 | INR 315.00 | +5.00% | INR 308.00 | INR 315.00 | INR 302.20 | 13.07K |
| 2026-09-02 | INR 300.00 | +4.73% | INR 289.90 | INR 300.75 | INR 281.35 | 13.02K |
| 2026-09-01 | INR 286.45 | -1.87% | INR 292.00 | INR 292.90 | INR 280.00 | 17.50K |
| 2026-08-31 | INR 291.92 | -4.75% | INR 313.85 | INR 313.85 | INR 291.15 | 19.21K |
| 2026-08-28 | INR 306.47 | -1.46% | INR 314.13 | INR 315.00 | INR 304.50 | 4.82K |
| 2026-08-27 | INR 311.02 | -2.85% | INR 325.00 | INR 325.00 | INR 310.00 | 11.40K |
| 2026-08-26 | INR 320.16 | +0.95% | INR 317.14 | INR 326.00 | INR 309.00 | 12.43K |
| 2026-08-25 | INR 317.14 | -0.78% | INR 319.00 | INR 324.99 | INR 310.05 | 9.49K |
| 2026-08-24 | INR 319.62 | -3.56% | INR 337.00 | INR 337.99 | INR 314.84 | 25.65K |
| 2026-08-21 | INR 331.41 | +0.84% | INR 326.00 | INR 333.00 | INR 313.80 | 33.33K |
| 2026-08-20 | INR 328.66 | -4.85% | INR 359.50 | INR 359.50 | INR 328.14 | 34.46K |
| 2026-08-19 | INR 345.41 | -1.94% | INR 356.00 | INR 367.98 | INR 335.00 | 87.24K |
| 2026-08-18 | INR 352.26 | +4.11% | INR 344.00 | INR 368.00 | INR 329.00 | 199.95K |
| 2026-08-17 | INR 338.36 | +12.28% | INR 314.00 | INR 342.80 | INR 302.42 | 229.45K |
| 2026-08-14 | INR 301.36 | +3.73% | INR 290.53 | INR 303.89 | INR 290.53 | 33.01K |
| 2026-08-13 | INR 290.53 | -5.18% | INR 310.00 | INR 313.06 | INR 285.11 | 61.81K |
| 2026-08-12 | INR 306.39 | +7.53% | INR 286.00 | INR 315.00 | INR 285.50 | 359.82K |
| 2026-08-11 | INR 284.94 | +16.45% | INR 248.80 | INR 293.62 | INR 240.80 | 361.46K |
| 2026-08-10 | INR 244.69 | +6.09% | INR 230.00 | INR 249.90 | INR 227.46 | 39.30K |
| 2026-08-07 | INR 230.64 | -1.25% | INR 233.57 | INR 237.99 | INR 226.99 | 10.87K |
| 2026-08-06 | INR 233.57 | -1.10% | INR 239.78 | INR 240.00 | INR 224.10 | 29.08K |
| 2026-08-05 | INR 236.16 | -4.65% | INR 255.20 | INR 255.20 | INR 231.50 | 41.32K |
| 2026-08-04 | INR 247.68 | -6.24% | INR 269.50 | INR 269.50 | INR 245.00 | 139.33K |
| 2026-08-03 | INR 264.15 | +20.00% | INR 225.90 | INR 264.15 | INR 220.25 | 276.53K |
| 2026-07-31 | INR 220.13 | +6.03% | INR 207.62 | INR 226.39 | INR 207.15 | 36.41K |
| 2026-07-30 | INR 207.62 | +0.85% | INR 210.00 | INR 211.00 | INR 206.15 | 3.20K |
| 2026-07-29 | INR 205.87 | -0.97% | INR 208.50 | INR 213.69 | INR 204.09 | 1.32K |
| 2026-07-28 | INR 207.89 | +2.76% | INR 200.25 | INR 216.90 | INR 199.02 | 23.34K |
| 2026-07-27 | INR 202.31 | -1.14% | INR 201.20 | INR 209.00 | INR 201.20 | 4.11K |
| 2026-07-24 | INR 204.65 | +1.93% | INR 206.90 | INR 206.90 | INR 196.98 | 4.65K |
| 2026-07-23 | INR 200.77 | +1.27% | INR 199.01 | INR 207.00 | INR 199.01 | 7.32K |
| 2026-07-22 | INR 198.25 | -1.58% | INR 201.43 | INR 202.95 | INR 198.00 | 3.39K |
| 2026-07-21 | INR 201.43 | +0.59% | INR 199.65 | INR 202.50 | INR 196.05 | 1.39K |
| 2026-07-20 | INR 200.25 | +1.40% | INR 204.00 | INR 204.00 | INR 198.00 | 2.69K |
| 2026-07-17 | INR 197.49 | -1.57% | INR 198.05 | INR 201.90 | INR 195.27 | 5.25K |
| 2026-07-16 | INR 200.64 | +0.49% | INR 200.95 | INR 205.00 | INR 196.57 | 4.74K |
| 2026-07-15 | INR 199.67 | -0.33% | INR 200.50 | INR 203.00 | INR 197.01 | 1.27K |
| 2026-07-14 | INR 200.33 | +0.21% | INR 202.55 | INR 206.88 | INR 195.60 | 6.19K |
| 2026-07-13 | INR 199.92 | +0.40% | INR 199.12 | INR 202.30 | INR 193.20 | 4.21K |
| 2026-07-10 | INR 199.12 | +0.64% | INR 194.10 | INR 202.00 | INR 194.10 | 2.21K |
| 2026-07-09 | INR 197.86 | +2.61% | INR 191.50 | INR 198.50 | INR 191.00 | 2.36K |
| 2026-07-08 | INR 192.82 | -3.06% | INR 197.00 | INR 200.00 | INR 190.50 | 4.91K |
| 2026-07-07 | INR 198.91 | -0.11% | INR 195.52 | INR 200.00 | INR 195.52 | 679 |
| 2026-07-06 | INR 199.13 | +1.07% | INR 202.60 | INR 202.60 | INR 193.54 | 1.58K |
| 2026-07-03 | INR 197.03 | -1.33% | INR 202.87 | INR 202.87 | INR 190.00 | 13.31K |
| 2026-07-02 | INR 199.69 | +0.70% | INR 195.00 | INR 200.99 | INR 194.98 | 4.99K |
| 2026-07-01 | INR 198.30 | -0.44% | INR 200.00 | INR 204.00 | INR 195.05 | 2.01K |
| 2026-06-30 | INR 199.18 | +0.11% | INR 201.00 | INR 203.90 | INR 190.00 | 7.52K |
| 2026-06-29 | INR 198.97 | +0.08% | INR 204.80 | INR 204.80 | INR 195.61 | 2.17K |
| 2026-06-26 | INR 198.81 | 0.00% | INR 198.81 | INR 198.81 | INR 198.81 | 0 |
| 2026-06-25 | INR 198.81 | -3.58% | INR 205.10 | INR 213.00 | INR 198.00 | 12.98K |
| 2026-06-24 | INR 206.20 | -2.99% | INR 212.48 | INR 212.48 | INR 201.00 | 7.27K |
| 2026-06-23 | INR 212.56 | +1.83% | INR 212.90 | INR 213.76 | INR 208.50 | 3.95K |
| 2026-06-22 | INR 208.73 | +0.20% | INR 209.00 | INR 214.95 | INR 204.02 | 5.12K |
| 2026-06-19 | INR 208.31 | -0.61% | INR 211.68 | INR 211.68 | INR 205.00 | 871 |
| 2026-06-18 | INR 209.59 | -2.10% | INR 214.09 | INR 214.09 | INR 205.00 | 5.70K |
| 2026-06-17 | INR 214.08 | +1.99% | INR 209.00 | INR 218.64 | INR 209.00 | 2.95K |
| 2026-06-16 | INR 209.91 | +2.37% | INR 206.00 | INR 212.99 | INR 205.75 | 3.22K |
| 2026-06-15 | INR 205.06 | -1.43% | INR 208.15 | INR 209.00 | INR 204.51 | 3.17K |
| 2026-06-12 | INR 208.04 | +2.96% | INR 205.03 | INR 210.79 | INR 205.00 | 1.86K |
| 2026-06-11 | INR 202.05 | +3.24% | INR 196.00 | INR 204.00 | INR 196.00 | 3.12K |
| 2026-06-10 | INR 195.71 | -3.29% | INR 202.12 | INR 209.50 | INR 192.81 | 8.33K |
| 2026-06-09 | INR 202.36 | -1.43% | INR 211.81 | INR 212.79 | INR 201.10 | 4.87K |
| 2026-06-08 | INR 205.29 | -0.86% | INR 211.79 | INR 211.79 | INR 202.55 | 1.47K |
| 2026-06-05 | INR 207.07 | +2.14% | INR 202.15 | INR 212.00 | INR 202.14 | 4.88K |
| 2026-06-04 | INR 202.74 | -0.88% | INR 214.50 | INR 214.50 | INR 201.90 | 4.72K |
| 2026-06-03 | INR 204.54 | -3.42% | INR 211.78 | INR 212.82 | INR 204.10 | 1.74K |
| 2026-06-02 | INR 211.78 | +4.77% | INR 208.00 | INR 215.70 | INR 202.80 | 7.22K |
| 2026-06-01 | INR 202.13 | -8.61% | INR 221.67 | INR 225.46 | INR 199.96 | 24.84K |
| 2026-05-29 | INR 221.18 | -2.12% | INR 227.00 | INR 227.90 | INR 220.59 | 4.68K |