ALPHAGEO Historical Share Price Data

Alphageo (India)

CMP as on 30-Nov-22 15:29

287.05

Open

₹ 276.35

Turnover (lac)

₹ 83

Prev. Close

₹ 278.60

Day's Vol (shares)

₹ 28,752

Day's Range (₹)

₹ 276.35
₹ 295.50

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 ()
30-Nov-2022 276 296 276 286 1,425 8.27 17,021 19.20 10
29-Nov-2022 274 280 274 279 1,286 3.41 6,139 6.30 4.75
28-Nov-2022 282 282 273 274 391 1.64 3,587 8.65 -8
25-Nov-2022 272 275 272 273 451 2.63 6,914 3.30 1
24-Nov-2022 273 283 270 274 883 11.90 26,393 12.90 1.40
23-Nov-2022 280 280 273 276 300 1.23 3,016 6.85 -3.90
22-Nov-2022 270 278 265 275 613 3.86 11,046 12.70 4.95
21-Nov-2022 275 275 269 272 316 0.64 1,068 6.35 -2.90
18-Nov-2022 277 277 270 272 270 0.95 2,143 6.95 -4.70
17-Nov-2022 274 275 271 272 325 1.38 2,944 4.50 -2.40
16-Nov-2022 271 277 271 274 411 2.25 4,904 6.05 2.90
15-Nov-2022 273 274 271 273 359 1.95 4,247 2.45 -0.60
14-Nov-2022 281 281 270 273 1,253 5.14 12,603 11.40 -8.50
11-Nov-2022 284 287 281 283 508 2.19 4,858 6.35 -1.20
10-Nov-2022 285 285 274 279 879 3.11 5,934 11 -6.10
09-Nov-2022 281 285 280 281 555 2.80 7,017 5 -0.60
07-Nov-2022 283 284 278 281 401 1.68 3,804 5.95 -2.50
04-Nov-2022 283 283 277 278 359 1.17 2,204 5.50 -4.80
03-Nov-2022 282 284 275 277 966 5.17 12,006 8.95 -5.10
02-Nov-2022 284 289 280 284 831 3.42 5,075 8.55 0.35
01-Nov-2022 282 285 280 281 560 1.98 4,053 4.90 -1.10
31-Oct-2022 285 287 281 282 371 1.44 3,166 5.95 -2.80

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp