Alphageo (India)

Alphageo (India) Ltd Historical Data

NSEBSE

₹241.2

(0.25%)

Nov 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/10/2025

To Date

18/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	244.1	247.39	244	245.18	217	7,71,643.81	2,517
21-Oct-2025	248	255	245.25	248.15	139	3,66,694.56	864
23-Oct-2025	249	287	246.78	265.49	2,892	5,62,09,107.75	95,355
24-Oct-2025	269.95	272.5	260.97	264.81	761	52,61,422.76	11,656
27-Oct-2025	260.8	267.96	260	260.94	419	16,94,573.99	2,613
28-Oct-2025	268	268	253.7	255.34	414	15,67,580.37	3,676
29-Oct-2025	260	265	252.93	259.17	685	32,82,846.98	5,501
30-Oct-2025	258.31	264	256.87	258.97	221	19,44,625.07	5,819
31-Oct-2025	259.6	262	253.22	255.33	588	19,43,976.9	3,821
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

Alphageo (India): Related NEWS

No Record Found

Invest wise with Expert advice