Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,138.25 +6.00 (+0.15%) Dow Futures
34,057.00 -91.00 (-0.27%) Nasdaq Futures
12,507.25 +93.00 (+0.75%) Russell 2000 Futures
1,965.50 -2.90 (-0.15%) Crude Oil
77.09 +0.68 (+0.89%) Gold
1,967.40 +24.60 (+1.27%)
Alphageo (India) Limited (ALPHAGEO.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:28PM IST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | - | - | - | - | - | - |
| Feb 01, 2023 | 259.55 | 261.15 | 255.45 | 255.65 | 255.65 | 546 |
| Jan 31, 2023 | 259.70 | 260.00 | 243.50 | 257.20 | 257.20 | 699 |
| Jan 30, 2023 | 262.45 | 265.10 | 260.00 | 260.70 | 260.70 | 696 |
| Jan 27, 2023 | 282.00 | 282.00 | 259.30 | 260.20 | 260.20 | 609 |
| Jan 25, 2023 | 273.15 | 273.75 | 266.55 | 268.30 | 268.30 | 721 |
| Jan 24, 2023 | 267.20 | 275.95 | 266.00 | 271.25 | 271.25 | 880 |
| Jan 23, 2023 | 259.00 | 271.70 | 259.00 | 269.05 | 269.05 | 1,025 |
| Jan 20, 2023 | 270.30 | 271.45 | 265.00 | 266.15 | 266.15 | 602 |
| Jan 19, 2023 | 272.00 | 272.30 | 269.30 | 271.65 | 271.65 | 367 |
| Jan 18, 2023 | 266.00 | 274.50 | 263.65 | 272.75 | 272.75 | 278 |
| Jan 17, 2023 | 267.60 | 269.20 | 262.00 | 264.35 | 264.35 | 917 |
| Jan 16, 2023 | 265.00 | 273.30 | 265.00 | 267.10 | 267.10 | 662 |
| Jan 13, 2023 | 271.30 | 273.90 | 270.00 | 272.05 | 272.05 | 452 |
| Jan 12, 2023 | 274.70 | 275.85 | 269.15 | 270.75 | 270.75 | 818 |
| Jan 11, 2023 | 281.00 | 281.00 | 270.65 | 272.75 | 272.75 | 823 |
| Jan 10, 2023 | 268.00 | 275.20 | 265.05 | 267.90 | 267.90 | 1,782 |
| Jan 09, 2023 | 277.90 | 279.35 | 270.10 | 272.45 | 272.45 | 413 |
| Jan 06, 2023 | 281.65 | 281.65 | 272.55 | 274.30 | 274.30 | 1,867 |
| Jan 05, 2023 | 279.30 | 282.40 | 277.95 | 279.40 | 279.40 | 643 |
| Jan 04, 2023 | 287.90 | 287.90 | 277.80 | 278.35 | 278.35 | 842 |
| Jan 03, 2023 | 281.95 | 308.30 | 281.90 | 289.05 | 289.05 | 4,066 |
| Jan 02, 2023 | 264.20 | 283.00 | 260.15 | 273.75 | 273.75 | 719 |
| Dec 30, 2022 | 263.15 | 267.90 | 260.75 | 264.85 | 264.85 | 4,044 |
| Dec 29, 2022 | 260.00 | 266.60 | 258.25 | 263.25 | 263.25 | 437 |
| Dec 28, 2022 | 264.20 | 265.30 | 261.65 | 263.05 | 263.05 | 1,095 |
| Dec 27, 2022 | 260.00 | 265.95 | 258.45 | 264.85 | 264.85 | 604 |
| Dec 26, 2022 | 255.00 | 270.00 | 255.00 | 257.05 | 257.05 | 4,415 |
| Dec 23, 2022 | 266.65 | 266.95 | 253.75 | 255.85 | 255.85 | 1,515 |
| Dec 22, 2022 | 272.65 | 272.65 | 263.90 | 267.80 | 267.80 | 801 |
| Dec 21, 2022 | 266.00 | 289.00 | 266.00 | 272.75 | 272.75 | 929 |
| Dec 20, 2022 | 275.65 | 278.60 | 272.80 | 274.90 | 274.90 | 513 |
| Dec 19, 2022 | 276.05 | 276.05 | 272.05 | 273.55 | 273.55 | 744 |
| Dec 16, 2022 | 265.15 | 281.70 | 265.15 | 277.45 | 277.45 | 1,191 |
| Dec 15, 2022 | 275.05 | 283.15 | 275.05 | 281.70 | 281.70 | 117 |
| Dec 14, 2022 | 280.90 | 284.80 | 277.65 | 279.90 | 279.90 | 897 |
| Dec 13, 2022 | 274.00 | 286.00 | 274.00 | 279.00 | 279.00 | 1,238 |
| Dec 12, 2022 | 272.05 | 287.00 | 272.05 | 281.60 | 281.60 | 1,115 |
| Dec 09, 2022 | 292.30 | 293.15 | 275.35 | 280.95 | 280.95 | 4,828 |
| Dec 08, 2022 | 289.70 | 292.60 | 288.00 | 291.40 | 291.40 | 402 |
| Dec 07, 2022 | 294.40 | 295.00 | 287.65 | 290.15 | 290.15 | 1,188 |
| Dec 06, 2022 | 289.80 | 294.00 | 286.75 | 289.40 | 289.40 | 1,153 |
| Dec 05, 2022 | 287.65 | 292.00 | 285.65 | 290.95 | 290.95 | 357 |
| Dec 02, 2022 | 283.70 | 291.60 | 281.00 | 289.25 | 289.25 | 1,145 |
| Dec 01, 2022 | 291.65 | 294.10 | 280.85 | 282.40 | 282.40 | 4,655 |
| Nov 30, 2022 | 277.50 | 295.50 | 277.50 | 285.60 | 285.60 | 2,592 |
| Nov 29, 2022 | 269.10 | 280.00 | 269.10 | 277.30 | 277.30 | 823 |
| Nov 28, 2022 | 269.05 | 276.60 | 267.55 | 274.20 | 274.20 | 668 |
| Nov 25, 2022 | 273.10 | 274.55 | 269.90 | 273.25 | 273.25 | 2,679 |
| Nov 24, 2022 | 275.90 | 283.00 | 268.85 | 277.25 | 277.25 | 3,939 |
| Nov 23, 2022 | 274.60 | 277.95 | 272.10 | 277.70 | 277.70 | 722 |
| Nov 22, 2022 | 270.75 | 275.00 | 266.00 | 273.70 | 273.70 | 1,396 |
| Nov 21, 2022 | 266.00 | 275.15 | 266.00 | 273.15 | 273.15 | 1,037 |
| Nov 18, 2022 | 276.45 | 278.00 | 270.00 | 273.95 | 273.95 | 956 |
| Nov 17, 2022 | 272.30 | 275.50 | 267.25 | 273.30 | 273.30 | 1,199 |
| Nov 16, 2022 | 273.05 | 276.00 | 272.10 | 273.40 | 273.40 | 494 |
| Nov 15, 2022 | 272.70 | 273.00 | 271.25 | 272.40 | 272.40 | 1,051 |
| Nov 14, 2022 | 280.10 | 280.55 | 269.80 | 272.70 | 272.70 | 3,653 |
| Nov 11, 2022 | 285.60 | 285.60 | 281.00 | 283.75 | 283.75 | 1,322 |
| Nov 10, 2022 | 280.55 | 284.85 | 273.65 | 280.00 | 280.00 | 1,957 |
| Nov 09, 2022 | 280.55 | 283.95 | 280.55 | 281.40 | 281.40 | 1,091 |
| Nov 07, 2022 | 278.10 | 283.65 | 278.10 | 280.55 | 280.55 | 711 |
| Nov 04, 2022 | 281.70 | 281.70 | 273.95 | 278.10 | 278.10 | 1,344 |
| Nov 03, 2022 | 292.00 | 292.00 | 276.00 | 277.70 | 277.70 | 1,828 |
| Nov 02, 2022 | 273.65 | 288.15 | 273.65 | 287.05 | 287.05 | 1,312 |
| Nov 01, 2022 | 290.00 | 290.00 | 280.00 | 281.55 | 281.55 | 1,353 |
| Oct 31, 2022 | 285.85 | 285.85 | 282.00 | 283.50 | 283.50 | 452 |
| Oct 28, 2022 | 278.00 | 287.80 | 276.95 | 281.40 | 281.40 | 758 |
| Oct 27, 2022 | 286.00 | 286.35 | 280.00 | 282.30 | 282.30 | 1,277 |
| Oct 25, 2022 | 284.15 | 291.30 | 280.95 | 287.00 | 287.00 | 1,102 |
| Oct 24, 2022 | 290.40 | 298.10 | 282.55 | 286.70 | 286.70 | 1,021 |
| Oct 21, 2022 | 292.65 | 293.00 | 290.00 | 290.90 | 290.90 | 261 |
| Oct 20, 2022 | 287.10 | 291.05 | 286.20 | 290.05 | 290.05 | 556 |
| Oct 19, 2022 | 291.75 | 294.50 | 288.00 | 290.10 | 290.10 | 78 |
| Oct 18, 2022 | 295.00 | 295.95 | 286.50 | 289.15 | 289.15 | 1,080 |
| Oct 17, 2022 | 295.10 | 300.60 | 290.50 | 290.50 | 290.50 | 549 |
| Oct 14, 2022 | 295.50 | 303.00 | 293.05 | 296.30 | 296.30 | 638 |
| Oct 13, 2022 | 296.10 | 300.00 | 284.55 | 291.75 | 291.75 | 2,287 |
| Oct 12, 2022 | 296.40 | 300.00 | 289.85 | 298.30 | 298.30 | 829 |
| Oct 11, 2022 | 297.85 | 303.00 | 295.05 | 296.85 | 296.85 | 743 |
| Oct 10, 2022 | 295.00 | 303.05 | 295.00 | 299.25 | 299.25 | 803 |
| Oct 07, 2022 | 297.35 | 300.00 | 294.60 | 296.30 | 296.30 | 1,651 |
| Oct 06, 2022 | 294.25 | 296.85 | 292.60 | 295.05 | 295.05 | 264 |
| Oct 04, 2022 | 289.00 | 293.55 | 286.00 | 287.35 | 287.35 | 438 |
| Oct 03, 2022 | 289.00 | 294.00 | 284.20 | 285.00 | 285.00 | 624 |
| Sep 30, 2022 | 288.55 | 293.70 | 286.00 | 293.55 | 293.55 | 476 |
| Sep 29, 2022 | 292.50 | 294.00 | 285.00 | 285.25 | 285.25 | 631 |
| Sep 28, 2022 | 292.30 | 293.75 | 285.40 | 287.65 | 287.65 | 508 |
| Sep 27, 2022 | 298.00 | 299.00 | 285.45 | 292.90 | 292.90 | 1,151 |
| Sep 26, 2022 | 306.50 | 306.50 | 285.00 | 288.15 | 288.15 | 3,618 |
| Sep 23, 2022 | 317.10 | 318.45 | 306.00 | 307.20 | 307.20 | 1,356 |
| Sep 22, 2022 | 326.00 | 326.05 | 317.00 | 320.00 | 320.00 | 1,567 |
| Sep 21, 2022 | 325.95 | 327.60 | 313.65 | 322.30 | 322.30 | 1,012 |
| Sep 20, 2022 | 315.30 | 329.00 | 314.95 | 325.50 | 325.50 | 2,830 |
| Sep 19, 2022 | 310.05 | 316.65 | 303.80 | 312.30 | 312.30 | 2,031 |
| Sep 16, 2022 | 323.00 | 323.75 | 308.30 | 313.40 | 313.40 | 1,475 |
| Sep 15, 2022 | 333.00 | 333.00 | 320.50 | 323.20 | 323.20 | 1,592 |
| Sep 14, 2022 | 332.80 | 334.40 | 327.00 | 331.95 | 331.95 | 1,441 |
| Sep 13, 2022 | 340.00 | 348.00 | 334.30 | 335.30 | 335.30 | 5,578 |
| Sep 12, 2022 | 332.00 | 335.45 | 322.80 | 331.20 | 331.20 | 3,912 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
