Alphageo (India)

Alphageo (India) Ltd Historical Data

NSEBSE

₹253.9

(-2.53%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/07/2025

To Date

01/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	285.95	285.95	278	282.4	429	20,69,456	5,161
04-Jul-2025	283.9	287.2	281.25	285.6	480	33,20,715.4	8,260
07-Jul-2025	285.5	285.5	280.05	283.2	393	14,39,964.85	3,461
08-Jul-2025	283	293.95	283	286.65	790	38,23,134.55	7,772
09-Jul-2025	283.05	292.5	283.05	286.25	540	23,20,569.6	3,094
10-Jul-2025	285.05	288.95	285	287	234	8,69,967.3	2,241
11-Jul-2025	285.1	290	283	286	508	20,82,599.95	4,284
14-Jul-2025	288	288	278.55	283.05	341	14,09,034.45	3,277
15-Jul-2025	285	287.95	282	284.45	266	9,09,281.35	2,391
16-Jul-2025	284.85	298	283.05	292.3	636	39,63,563.65	7,165
17-Jul-2025	295.45	295.45	286.95	288.75	400	11,50,525.35	2,204
18-Jul-2025	289.9	294.7	282	292.95	2,453	71,94,107.65	5,424
21-Jul-2025	288.4	297	280.45	285.4	5,624	1,37,60,237.1	8,561
22-Jul-2025	289.5	291.6	284.1	287.25	744	32,02,871.85	3,878
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

Alphageo (India): Related NEWS

No Record Found

Invest wise with Expert advice