Alphageo (India) Share Price History

Alphageo (India)

CMP as on 18-Oct-21 11:28

₹ 444.80
12.80 2.96%

Open

₹ 436.30

Turnover (lac)

₹ 683

Prev. Close

₹ 432.00

Day's Vol (shares)

₹ 1,53,440

Day's Range (₹)

₹ 432.70
₹ 445.60

CMP as on18-Oct-21 11:28

₹ 444.40
12.05 2.79%

Open

₹ 432.00

Turnover (lac)

₹ 5

Prev. Close

₹ 432.35

Day's Vol (shares)

₹ 14,261

Day's Range

₹ 432.00
₹ 446.00

Alphageo (India) Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
14-Oct-2021 439 444 430 432 10,293 73.40 27,105 14 -7
13-Oct-2021 444 453 436 439 8,553 82 24,290 17 -5.50
12-Oct-2021 459 463 438 442 8,965 79.40 29,064 25.20 -17
11-Oct-2021 459 469 453 455 4,441 25.90 22,939 16.50 -3.10
08-Oct-2021 467 469 455 458 3,107 20.60 20,808 14 -8.60
07-Oct-2021 460 474 460 463 5,738 42.20 28,049 14.40 3.15
06-Oct-2021 485 495 450 457 10,572 76.50 78,067 45 -28
05-Oct-2021 465 511 461 481 25,702 185 97,990 50.30 16.10
04-Oct-2021 434 472 428 459 20,519 165 106,293 43.90 25.30
01-Oct-2021 434 438 428 429 3,099 16.20 18,196 10.30 -5.10
30-Sep-2021 433 447 429 435 5,752 41.90 30,308 18.40 2.15
29-Sep-2021 426 444 426 432 6,955 58.30 40,948 18.40 6.45
28-Sep-2021 433 444 422 434 12,827 104 70,362 22.20 1.35
27-Sep-2021 414 436 408 427 12,153 126 74,870 28 13.20
24-Sep-2021 414 414 398 405 5,982 43.70 29,681 15.70 -8.90
23-Sep-2021 409 418 396 399 5,014 33.50 38,527 21.50 -9.60
22-Sep-2021 410 415 402 405 3,552 19.50 22,007 12.20 -5.20
21-Sep-2021 397 415 385 407 7,837 43 34,794 29.60 10.40
20-Sep-2021 400 417 394 403 3,370 28.50 28,991 23.40 3.45
Open ZERO Brokerage Demat Account