Alphageo (India)

Alphageo (India) Ltd Historical Data

NSEBSE

₹243.35

(1.35%)

Aug 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	289.95	289.95	282.8	284.2	584	24,89,404.65	5,558
24-Jul-2025	279.2	285.7	274.05	275.9	627	20,90,906.05	5,249
25-Jul-2025	276.7	279.5	266.25	267.15	520	27,24,073.2	7,158
28-Jul-2025	275	278.9	258	262.45	483	18,94,085.15	4,444
29-Jul-2025	270	279.95	262.1	265.1	716	31,93,516.45	7,248
30-Jul-2025	271.95	271.95	263.5	266.15	501	24,23,323.05	5,188
31-Jul-2025	255.5	266.8	255.5	260.5	507	21,64,108.55	5,379
01-Aug-2025	262.05	264.3	245.35	253.9	481	21,00,642.55	5,780
04-Aug-2025	253.5	257.95	244.1	247.95	997	49,10,356.8	15,142
05-Aug-2025	250.05	250.2	240.15	242.8	743	64,09,931	20,649
06-Aug-2025	240.2	245.35	234.15	236.8	794	22,67,121.05	5,633
07-Aug-2025	235.75	241.9	232.05	237.15	976	29,87,019.95	6,772
08-Aug-2025	245	254.95	240.8	248.85	776	34,05,372.7	9,861
11-Aug-2025	251	258	244.05	248.45	1,003	17,67,183	2,213
12-Aug-2025	255.85	255.85	230.1	240.3	1,718	35,69,219.6	5,399
13-Aug-2025	242	249.25	235	236.4	907	29,32,424.55	9,142
14-Aug-2025	248.95	248.95	234.05	236.25	1,092	20,75,644.4	5,215
18-Aug-2025	242	247	237.8	241.25	585	25,57,951.4	7,806
19-Aug-2025	247.4	247.5	236.1	237.7	909	39,71,496.75	14,081
20-Aug-2025	239	246.1	236.6	240.1	669	36,28,084.95	9,876
21-Aug-2025	244	261.8	242.55	243.35	1,210	63,35,528.7	16,875

Alphageo (India): Related NEWS

No Record Found

Invest wise with Expert advice