Alphalogic Tech.

Alphalogic Techsys Ltd Historical Data

NSEBSE

₹64.05

(-3.89%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/11/2025

To Date

07/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	75.99	76	73	73.88	204	3,44,141	3,241
07-Nov-2025	73.8	78.2	70.15	73.17	107	3,44,538	3,401
10-Nov-2025	73.17	73.17	70.17	71.83	162	3,72,010	4,260
11-Nov-2025	73	73	64.27	69.13	343	11,58,646	11,543
12-Nov-2025	69.51	70	66.65	68.3	283	6,48,405	7,295
13-Nov-2025	68.31	68.31	64.8	66.75	218	6,06,808	6,604
14-Nov-2025	66.78	69.75	65.03	68.42	155	6,82,727	5,933
17-Nov-2025	68.42	70.15	66	67.69	387	13,20,030	11,393
18-Nov-2025	67.76	68.99	66.63	68.01	73	1,23,354	1,141
19-Nov-2025	68	69	64.33	65.1	231	6,96,378	7,958
20-Nov-2025	66.4	69.1	65	67.78	190	3,65,106	4,858
21-Nov-2025	67.78	68.99	67	67.97	92	1,62,762	1,836
24-Nov-2025	68.95	70	65.05	65.63	185	6,25,484	4,710
25-Nov-2025	66.81	67.93	64.02	65.95	107	1,42,775	1,481
26-Nov-2025	65.95	66.95	64.28	65.05	107	2,70,234	3,292
27-Nov-2025	66	66.8	64	64.16	147	2,32,086	2,567
28-Nov-2025	64.06	66.5	64.06	64.28	113	1,76,627	2,140
01-Dec-2025	63.01	65.35	63	63.38	148	5,19,613	7,032
02-Dec-2025	63.64	64.5	63.25	64	106	1,62,522	1,711
03-Dec-2025	63	68	63	66.77	191	6,58,004	8,275
04-Dec-2025	66.77	68.96	64.7	66.64	127	4,80,864	4,037
05-Dec-2025	65.2	67.5	63	64.05	180	3,48,963	3,518

Alphalogic Tech.: Related NEWS

No Record Found

Invest wise with Expert advice