Alphageo (India)

Alphageo (India) Ltd Historical Data

NSEBSE

₹249.19

(-1.09%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	254.9	257.87	250	252.14	1,089	39,00,787	7,347
09-Sep-2025	252.49	265	251.93	262.39	788	56,81,615.17	14,968
10-Sep-2025	265	267.4	260.52	262.67	637	47,79,264.87	11,966
11-Sep-2025	262.67	267	260	264.16	732	37,78,732.61	8,030
12-Sep-2025	267	268.48	264.32	264.87	469	41,67,832.55	12,558
15-Sep-2025	267.95	274.39	265.4	269.05	759	67,00,510.93	15,576
16-Sep-2025	277	279	270.34	277.2	1,056	1,04,48,863.88	20,445
17-Sep-2025	280	286.5	277	282.05	1,436	99,54,732.03	23,407
18-Sep-2025	283.9	284.84	275.3	278.73	1,245	1,16,51,111.37	30,636
19-Sep-2025	266.6	273.8	262.23	268.1	1,286	72,17,079.39	13,451
22-Sep-2025	268	268	255	256.47	726	42,90,425.74	11,934
23-Sep-2025	254.02	259.18	249.01	249.73	569	23,70,496.69	6,296
24-Sep-2025	249.73	255.66	248.55	249.48	393	12,70,056.79	2,837
25-Sep-2025	251.09	253.94	248.82	251.88	271	11,18,798.33	2,753
26-Sep-2025	256	267.5	252.1	254.17	2,130	1,14,12,882.23	14,404
29-Sep-2025	260.5	261.7	247.51	250.25	547	29,63,536.21	7,614
30-Sep-2025	251.2	253.49	246.61	247.82	257	8,90,126.26	1,716
01-Oct-2025	247.82	251.99	247.81	250.63	329	10,20,418.48	2,629
03-Oct-2025	255	257.48	247	247.92	456	23,90,681.12	6,313
06-Oct-2025	252.02	258	247	256.46	517	22,98,908.74	6,278
07-Oct-2025	252.43	257.09	251	251.93	318	10,33,042.95	2,492
08-Oct-2025	253	257	247.3	249.19	377	19,72,110.01	5,776

Alphageo (India): Related NEWS

No Record Found

Invest wise with Expert advice