Alphageo (India) Share Price History

Alphageo (India)

CMP as on 07-Dec-21 9:01

₹ 328.50
-0.55 -0.17%

Open

₹ 331.00

Turnover (lac)

Prev. Close

₹ 329.05

Day's Vol (shares)

₹ 40

Day's Range (₹)

₹ 0.00
₹ 0.00

CMP as on06-Dec-21 15:33

₹ 331.15
-5.7 -1.69%

Open

₹ 334.30

Turnover (lac)

₹ 7

Prev. Close

₹ 336.85

Day's Vol (shares)

₹ 2,044

Day's Range

₹ 327.55
₹ 341.55

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 ()
06-Dec-2021 339 339 328 329 721 2.87 4,304 10.60 -9.60
03-Dec-2021 326 344 322 336 1,588 6.79 7,359 22.20 9.90
02-Dec-2021 323 329 317 326 725 3 5,787 12.20 3.50
01-Dec-2021 327 338 322 327 1,545 8.55 12,649 16.90 0.35
30-Nov-2021 313 333 311 324 3,098 11.60 12,594 21.90 11.30
29-Nov-2021 335 335 309 311 1,915 6.86 11,231 26 -24
26-Nov-2021 352 352 326 331 1,452 5.29 7,079 25.70 -20
25-Nov-2021 337 345 336 342 998 3.19 3,955 8.65 5.05
24-Nov-2021 354 355 336 343 2,570 11 12,424 18.70 -11
23-Nov-2021 320 354 315 351 3,250 15 19,558 38.90 30.70
22-Nov-2021 339 341 318 320 2,089 7.29 9,477 22.80 -18
18-Nov-2021 340 350 335 338 1,457 6.03 9,410 14.60 -2.30
17-Nov-2021 352 352 338 341 1,133 5.56 10,434 13.40 -11
16-Nov-2021 354 355 350 352 625 3.48 5,352 5.65 -1.50
15-Nov-2021 357 360 343 347 1,034 7.39 11,525 16.60 -9.30
12-Nov-2021 359 363 355 360 891 5.63 8,055 8.15 0.60
11-Nov-2021 365 369 357 360 1,281 6.82 10,447 12.20 -4.60
10-Nov-2021 365 375 362 367 1,825 9.88 9,943 13.10 1.75
09-Nov-2021 363 373 357 366 1,957 11.90 15,264 16.70 3.20
08-Nov-2021 375 375 360 364 1,890 11.30 15,812 15.30 -11

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity