Alphageo (India)

Alphageo (India) Ltd Historical Data

NSEBSE

₹218.04

(1.89%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/11/2025

To Date

21/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	241.2	243.55	239.5	241.4	171	5,75,973.35	1,457
20-Nov-2025	241.4	243.8	238.2	239.8	290	12,67,180.95	3,568
21-Nov-2025	239.8	239.8	231.05	232.55	388	15,90,434.4	5,561
24-Nov-2025	232.55	234.9	228.85	229.05	318	14,92,215.5	3,888
25-Nov-2025	229.05	230.85	221	224.6	410	16,27,916.05	4,428
26-Nov-2025	224.6	237.9	224.6	232.55	365	14,16,139.85	4,152
27-Nov-2025	234.9	239.9	232.95	236.15	372	13,09,812.9	3,938
28-Nov-2025	240.9	240.9	229.95	230.95	370	10,50,379.45	3,058
01-Dec-2025	235.33	235.55	230.1	230.99	192	11,58,414.86	4,201
02-Dec-2025	232.43	233.98	229.01	229.4	241	10,48,879.31	3,351
03-Dec-2025	228.1	247.7	228.1	231.57	349	8,46,476.03	1,495
04-Dec-2025	233.89	238.79	226	229.29	393	14,16,288.78	3,813
05-Dec-2025	233.99	233.99	225	225.71	373	11,54,525.14	4,032
08-Dec-2025	230.4	230.4	216	218.61	485	19,87,316.15	6,666
09-Dec-2025	217.05	226.93	215.15	221.3	358	11,12,924.66	3,116
10-Dec-2025	223	227.39	217	218.44	240	5,95,593.94	2,000
11-Dec-2025	220.13	224.16	217	219.04	375	18,35,027.7	6,255
12-Dec-2025	221.94	224.99	220.01	220.67	372	7,80,831.73	2,185
15-Dec-2025	222	232	218	220.19	192	10,82,510.59	4,409
16-Dec-2025	220.72	221.79	218	218.61	282	14,72,859.66	5,244
17-Dec-2025	221	221	217.02	217.54	120	6,05,511.78	2,264
18-Dec-2025	217.46	217.95	211	214	143	4,59,127.58	1,473
19-Dec-2025	214.05	219.8	214.05	218.04	176	11,09,870.18	4,467

Alphageo (India): Related NEWS

No Record Found

Invest wise with Expert advice