ALPHAGEO Historical Share Price Data
Alphageo (India) Ltd Share Price
ALPHAGEO
CMP as on 26-Apr-24 12:00
₹ 389
₹ 389
-7.70 | -1.94%
Open
₹ 399
₹ 399
Turnover(lac)
₹ 86
₹ 86
Prev. Close
₹ 396.35
₹ 396.35
Day's Vol (shares)
₹ 22,144
₹ 22,144
Day's Vol (shares)
₹ 386.00 ₹ 410.45
CMP as on 26-Apr-24 12:00
₹ 388
₹ 388
-8.75 | -2.20%
Open
₹ 397
₹ 397
Turnover(lac)
₹ 15
₹ 15
Prev. Close
₹ 396.90
₹ 396.90
Day's Vol (shares)
₹ 3,875
₹ 3,875
Day's Vol (shares)
₹ 385.80 ₹ 405.65
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 337.15 | 340.7 | 327 | 327.9 | 597 | 5025296.15 | 10186 | 13.70 | -9.25 |
27-Mar-2024 | 328.25 | 342 | 328.25 | 335 | 901 | 8330326.4 | 13922 | 13.75 | 6.75 |
28-Mar-2024 | 336.95 | 338.85 | 322.35 | 328.3 | 746 | 5665873.7 | 11516 | 16.50 | -8.65 |
01-Apr-2024 | 328.25 | 339.45 | 328.25 | 335.6 | 489 | 3386309.5 | 6555 | 11.20 | 7.35 |
02-Apr-2024 | 335.6 | 378.3 | 334.95 | 366.6 | 1291 | 23317322.85 | 26463 | 43.35 | 31.00 |
03-Apr-2024 | 374 | 379.8 | 368.05 | 372.7 | 1353 | 11379255.5 | 18256 | 11.75 | -1.30 |
04-Apr-2024 | 373 | 378.9 | 365.55 | 371.9 | 719 | 3773123.6 | 6138 | 13.35 | -1.10 |
05-Apr-2024 | 371 | 394.75 | 366 | 384.95 | 1620 | 15370325.6 | 23075 | 28.75 | 13.95 |
08-Apr-2024 | 384.95 | 391.9 | 376.1 | 380.35 | 711 | 8050781.9 | 11675 | 15.80 | -4.60 |
09-Apr-2024 | 383.3 | 385.95 | 373.55 | 375.4 | 475 | 3372911.35 | 5630 | 12.40 | -7.90 |
10-Apr-2024 | 379.8 | 386.85 | 366.65 | 371.1 | 611 | 4382010.85 | 7173 | 20.20 | -8.70 |
12-Apr-2024 | 366.15 | 369.8 | 350.65 | 354.8 | 1240 | 8335664.25 | 14198 | 19.15 | -11.35 |
15-Apr-2024 | 354.8 | 396.65 | 335 | 366.45 | 4010 | 40047860.4 | 106375 | 61.65 | 11.65 |
16-Apr-2024 | 366.9 | 408.8 | 366.9 | 392.35 | 6138 | 84164275.35 | 65451 | 41.90 | 25.45 |
18-Apr-2024 | 396 | 418 | 393 | 397 | 3261 | 32573129.25 | 30995 | 25.00 | 1.00 |
19-Apr-2024 | 393 | 407 | 385.95 | 394 | 1268 | 16217142.6 | 21018 | 21.05 | 1.00 |
22-Apr-2024 | 397 | 401 | 380.2 | 385.85 | 1348 | 12289217.35 | 15753 | 20.80 | -11.15 |
23-Apr-2024 | 385.85 | 398.9 | 379 | 380.6 | 1070 | 7070270.4 | 11639 | 19.90 | -5.25 |
24-Apr-2024 | 388 | 411 | 380.6 | 400.6 | 2384 | 28479183.4 | 37590 | 30.40 | 12.60 |
25-Apr-2024 | 406.9 | 406.9 | 393.3 | 396.35 | 1011 | 8304788.35 | 20881 | 13.60 | -10.55 |
26-Apr-2024 | 399.45 | 410.45 | 386 | 388.65 | 1057 | 8775211.6 | 12490 | 24.45 | -10.80 |