Alphageo (India)

Alphageo (India) Ltd Historical Data

NSEBSE

₹229.4

(-0.69%)

Dec 2, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/11/2025

To Date

02/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	259.2	264.7	256.05	258.1	484	26,62,463.55	3,200
04-Nov-2025	256.8	263	251.3	252.3	632	24,18,621.6	5,640
06-Nov-2025	249.45	259.9	249.2	252	382	18,79,353.15	4,681
07-Nov-2025	258.3	258.3	245.55	250.7	253	6,72,835	1,461
10-Nov-2025	254.4	254.4	246	247.1	201	7,50,048	2,168
11-Nov-2025	252.6	258.05	248.5	253.8	212	10,76,553.2	2,774
12-Nov-2025	258.5	258.5	249.55	250.25	331	29,13,263.95	6,554
13-Nov-2025	250.45	257.65	250.2	252.9	638	41,78,933.4	8,037
14-Nov-2025	253.35	254.7	238	246.55	1,103	69,48,914.65	9,956
17-Nov-2025	246.55	246.95	240	240.6	826	35,86,434.55	11,516
18-Nov-2025	240	243.85	239.85	241.2	353	24,30,468.85	8,036
19-Nov-2025	241.2	243.55	239.5	241.4	171	5,75,973.35	1,457
20-Nov-2025	241.4	243.8	238.2	239.8	290	12,67,180.95	3,568
21-Nov-2025	239.8	239.8	231.05	232.55	388	15,90,434.4	5,561
24-Nov-2025	232.55	234.9	228.85	229.05	318	14,92,215.5	3,888
25-Nov-2025	229.05	230.85	221	224.6	410	16,27,916.05	4,428
26-Nov-2025	224.6	237.9	224.6	232.55	365	14,16,139.85	4,152
27-Nov-2025	234.9	239.9	232.95	236.15	372	13,09,812.9	3,938
28-Nov-2025	240.9	240.9	229.95	230.95	370	10,50,379.45	3,058
01-Dec-2025	235.33	235.55	230.1	230.99	192	11,58,414.86	4,201
02-Dec-2025	232.43	233.98	229.01	229.4	241	10,48,879.31	3,351

Alphageo (India): Related NEWS

No Record Found

Invest wise with Expert advice