Alphageo (India)

Alphageo (India) Ltd Historical Data

NSEBSE

₹203.22

(-1.93%)

Feb 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

23/01/2026

To Date

23/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	201.99	206	200.57	203.56	132	3,59,507.78	1,280
28-Jan-2026	204.99	223.7	204.99	219.64	585	29,67,509.15	7,064
29-Jan-2026	220	225	211.93	214.05	254	10,89,417.64	2,660
30-Jan-2026	214.05	217.69	211	213.45	88	5,53,266.77	2,090
01-Feb-2026	216.99	219.99	211.5	212.33	163	6,71,345.17	2,134
02-Feb-2026	214.06	224.9	211	222.23	202	8,32,344.91	2,988
03-Feb-2026	222.63	226	216	219	351	11,30,998.22	3,374
04-Feb-2026	219.99	223.49	215.1	219.26	186	9,46,895.99	2,946
05-Feb-2026	214	230	214	225.48	525	19,37,042.86	3,816
06-Feb-2026	225.25	227.99	218.65	224.2	169	7,42,081.9	1,881
09-Feb-2026	225	226.94	217.2	223.05	212	15,59,826.66	3,910
10-Feb-2026	226.99	228.53	220.03	223.68	167	8,13,607.72	2,499
11-Feb-2026	226	233	225.25	227.6	395	28,58,509.36	8,501
12-Feb-2026	222.11	229.99	218.05	219.1	353	12,80,275.89	3,656
13-Feb-2026	209	213.9	208.03	209.53	323	18,38,981.91	4,563
16-Feb-2026	209.1	209.58	196.39	201.02	680	26,88,172.28	5,819
17-Feb-2026	204.9	205.88	200.01	202.47	205	11,06,823.67	3,799
18-Feb-2026	200.6	207.25	200.6	205.18	182	6,91,640.52	1,822
19-Feb-2026	206.13	212.18	203.13	204.59	166	5,05,905.01	1,849
20-Feb-2026	217	217	205.42	207.22	243	9,88,720.79	3,402

Alphageo (India): Related NEWS

No Record Found

Invest wise with Expert advice