Alphageo (India) Share Price History
CMP as on 06-Dec-21 15:29
₹ 328.50Open
₹ 338.65Turnover (lac)
₹ 28Prev. Close
₹ 336.00Day's Vol (shares)
₹ 8,668CMP as on06-Dec-21 15:33
₹ 331.15Open
₹ 334.30Turnover (lac)
₹ 7Prev. Close
₹ 336.85Day's Vol (shares)
₹ 2,044Alphageo (India) Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 06-Dec-2021 | 339 | 339 | 328 | 329 | 721 | 2.87 | 4,304 | 10.60 | -9.60 |
| 03-Dec-2021 | 326 | 344 | 322 | 336 | 1,588 | 6.79 | 7,359 | 22.20 | 9.90 |
| 02-Dec-2021 | 323 | 329 | 317 | 326 | 725 | 3 | 5,787 | 12.20 | 3.50 |
| 01-Dec-2021 | 327 | 338 | 322 | 327 | 1,545 | 8.55 | 12,649 | 16.90 | 0.35 |
| 30-Nov-2021 | 313 | 333 | 311 | 324 | 3,098 | 11.60 | 12,594 | 21.90 | 11.30 |
| 29-Nov-2021 | 335 | 335 | 309 | 311 | 1,915 | 6.86 | 11,231 | 26 | -24 |
| 26-Nov-2021 | 352 | 352 | 326 | 331 | 1,452 | 5.29 | 7,079 | 25.70 | -20 |
| 25-Nov-2021 | 337 | 345 | 336 | 342 | 998 | 3.19 | 3,955 | 8.65 | 5.05 |
| 24-Nov-2021 | 354 | 355 | 336 | 343 | 2,570 | 11 | 12,424 | 18.70 | -11 |
| 23-Nov-2021 | 320 | 354 | 315 | 351 | 3,250 | 15 | 19,558 | 38.90 | 30.70 |
| 22-Nov-2021 | 339 | 341 | 318 | 320 | 2,089 | 7.29 | 9,477 | 22.80 | -18 |
| 18-Nov-2021 | 340 | 350 | 335 | 338 | 1,457 | 6.03 | 9,410 | 14.60 | -2.30 |
| 17-Nov-2021 | 352 | 352 | 338 | 341 | 1,133 | 5.56 | 10,434 | 13.40 | -11 |
| 16-Nov-2021 | 354 | 355 | 350 | 352 | 625 | 3.48 | 5,352 | 5.65 | -1.50 |
| 15-Nov-2021 | 357 | 360 | 343 | 347 | 1,034 | 7.39 | 11,525 | 16.60 | -9.30 |
| 12-Nov-2021 | 359 | 363 | 355 | 360 | 891 | 5.63 | 8,055 | 8.15 | 0.60 |
| 11-Nov-2021 | 365 | 369 | 357 | 360 | 1,281 | 6.82 | 10,447 | 12.20 | -4.60 |
| 10-Nov-2021 | 365 | 375 | 362 | 367 | 1,825 | 9.88 | 9,943 | 13.10 | 1.75 |
| 09-Nov-2021 | 363 | 373 | 357 | 366 | 1,957 | 11.90 | 15,264 | 16.70 | 3.20 |
| 08-Nov-2021 | 375 | 375 | 360 | 364 | 1,890 | 11.30 | 15,812 | 15.30 | -11 |
OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth ₹ 10,000
QuickLinks for Alphageo (India) Ltd.
Open a Demat Account & Get
Free Benefits worth ₹ 10,000
₹0
Delivery Brokerage for Lifetime
₹20
Per order for Intraday, F&O, Currency & Commodity
