Alphageo (India)

Alphageo (India) Ltd Historical Data

NSEBSE

₹278.73

(-1.18%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Aug-2025	249.95	249.95	239	243.25	594	23,41,178.1	7,838
25-Aug-2025	249.8	249.8	240	242.8	481	20,74,810.8	5,733
26-Aug-2025	244.85	245.4	238.1	239.2	582	22,75,491.6	6,624
28-Aug-2025	239.95	244	235.4	238	546	20,95,544.75	5,965
29-Aug-2025	245	245	239.3	241.15	256	6,88,168.45	1,806
01-Sep-2025	246.9	246.9	242.42	244.46	280	10,41,991.21	3,188
02-Sep-2025	246.33	250.79	244.52	246.54	410	23,03,223.65	6,300
03-Sep-2025	246.54	251.42	245.12	247.58	402	15,86,926.46	3,894
04-Sep-2025	247.58	255	247.58	250.37	832	45,42,093.64	9,908
05-Sep-2025	251.84	254.59	250	252.33	365	15,27,647.06	3,582
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

Alphageo (India): Related NEWS

No Record Found

Invest wise with Expert advice