Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alphageo (India) Limited (ALPHAGEO.BO)

BSE - BSE Real Time Price. Currency in INR
255.65-1.55 (-0.60%)
At close: 03:28PM IST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023------
Feb 01, 2023259.55261.15255.45255.65255.65546
Jan 31, 2023259.70260.00243.50257.20257.20699
Jan 30, 2023262.45265.10260.00260.70260.70696
Jan 27, 2023282.00282.00259.30260.20260.20609
Jan 25, 2023273.15273.75266.55268.30268.30721
Jan 24, 2023267.20275.95266.00271.25271.25880
Jan 23, 2023259.00271.70259.00269.05269.051,025
Jan 20, 2023270.30271.45265.00266.15266.15602
Jan 19, 2023272.00272.30269.30271.65271.65367
Jan 18, 2023266.00274.50263.65272.75272.75278
Jan 17, 2023267.60269.20262.00264.35264.35917
Jan 16, 2023265.00273.30265.00267.10267.10662
Jan 13, 2023271.30273.90270.00272.05272.05452
Jan 12, 2023274.70275.85269.15270.75270.75818
Jan 11, 2023281.00281.00270.65272.75272.75823
Jan 10, 2023268.00275.20265.05267.90267.901,782
Jan 09, 2023277.90279.35270.10272.45272.45413
Jan 06, 2023281.65281.65272.55274.30274.301,867
Jan 05, 2023279.30282.40277.95279.40279.40643
Jan 04, 2023287.90287.90277.80278.35278.35842
Jan 03, 2023281.95308.30281.90289.05289.054,066
Jan 02, 2023264.20283.00260.15273.75273.75719
Dec 30, 2022263.15267.90260.75264.85264.854,044
Dec 29, 2022260.00266.60258.25263.25263.25437
Dec 28, 2022264.20265.30261.65263.05263.051,095
Dec 27, 2022260.00265.95258.45264.85264.85604
Dec 26, 2022255.00270.00255.00257.05257.054,415
Dec 23, 2022266.65266.95253.75255.85255.851,515
Dec 22, 2022272.65272.65263.90267.80267.80801
Dec 21, 2022266.00289.00266.00272.75272.75929
Dec 20, 2022275.65278.60272.80274.90274.90513
Dec 19, 2022276.05276.05272.05273.55273.55744
Dec 16, 2022265.15281.70265.15277.45277.451,191
Dec 15, 2022275.05283.15275.05281.70281.70117
Dec 14, 2022280.90284.80277.65279.90279.90897
Dec 13, 2022274.00286.00274.00279.00279.001,238
Dec 12, 2022272.05287.00272.05281.60281.601,115
Dec 09, 2022292.30293.15275.35280.95280.954,828
Dec 08, 2022289.70292.60288.00291.40291.40402
Dec 07, 2022294.40295.00287.65290.15290.151,188
Dec 06, 2022289.80294.00286.75289.40289.401,153
Dec 05, 2022287.65292.00285.65290.95290.95357
Dec 02, 2022283.70291.60281.00289.25289.251,145
Dec 01, 2022291.65294.10280.85282.40282.404,655
Nov 30, 2022277.50295.50277.50285.60285.602,592
Nov 29, 2022269.10280.00269.10277.30277.30823
Nov 28, 2022269.05276.60267.55274.20274.20668
Nov 25, 2022273.10274.55269.90273.25273.252,679
Nov 24, 2022275.90283.00268.85277.25277.253,939
Nov 23, 2022274.60277.95272.10277.70277.70722
Nov 22, 2022270.75275.00266.00273.70273.701,396
Nov 21, 2022266.00275.15266.00273.15273.151,037
Nov 18, 2022276.45278.00270.00273.95273.95956
Nov 17, 2022272.30275.50267.25273.30273.301,199
Nov 16, 2022273.05276.00272.10273.40273.40494
Nov 15, 2022272.70273.00271.25272.40272.401,051
Nov 14, 2022280.10280.55269.80272.70272.703,653
Nov 11, 2022285.60285.60281.00283.75283.751,322
Nov 10, 2022280.55284.85273.65280.00280.001,957
Nov 09, 2022280.55283.95280.55281.40281.401,091
Nov 07, 2022278.10283.65278.10280.55280.55711
Nov 04, 2022281.70281.70273.95278.10278.101,344
Nov 03, 2022292.00292.00276.00277.70277.701,828
Nov 02, 2022273.65288.15273.65287.05287.051,312
Nov 01, 2022290.00290.00280.00281.55281.551,353
Oct 31, 2022285.85285.85282.00283.50283.50452
Oct 28, 2022278.00287.80276.95281.40281.40758
Oct 27, 2022286.00286.35280.00282.30282.301,277
Oct 25, 2022284.15291.30280.95287.00287.001,102
Oct 24, 2022290.40298.10282.55286.70286.701,021
Oct 21, 2022292.65293.00290.00290.90290.90261
Oct 20, 2022287.10291.05286.20290.05290.05556
Oct 19, 2022291.75294.50288.00290.10290.1078
Oct 18, 2022295.00295.95286.50289.15289.151,080
Oct 17, 2022295.10300.60290.50290.50290.50549
Oct 14, 2022295.50303.00293.05296.30296.30638
Oct 13, 2022296.10300.00284.55291.75291.752,287
Oct 12, 2022296.40300.00289.85298.30298.30829
Oct 11, 2022297.85303.00295.05296.85296.85743
Oct 10, 2022295.00303.05295.00299.25299.25803
Oct 07, 2022297.35300.00294.60296.30296.301,651
Oct 06, 2022294.25296.85292.60295.05295.05264
Oct 04, 2022289.00293.55286.00287.35287.35438
Oct 03, 2022289.00294.00284.20285.00285.00624
Sep 30, 2022288.55293.70286.00293.55293.55476
Sep 29, 2022292.50294.00285.00285.25285.25631
Sep 28, 2022292.30293.75285.40287.65287.65508
Sep 27, 2022298.00299.00285.45292.90292.901,151
Sep 26, 2022306.50306.50285.00288.15288.153,618
Sep 23, 2022317.10318.45306.00307.20307.201,356
Sep 22, 2022326.00326.05317.00320.00320.001,567
Sep 21, 2022325.95327.60313.65322.30322.301,012
Sep 20, 2022315.30329.00314.95325.50325.502,830
Sep 19, 2022310.05316.65303.80312.30312.302,031
Sep 16, 2022323.00323.75308.30313.40313.401,475
Sep 15, 2022333.00333.00320.50323.20323.201,592
Sep 14, 2022332.80334.40327.00331.95331.951,441
Sep 13, 2022340.00348.00334.30335.30335.305,578
Sep 12, 2022332.00335.45322.80331.20331.203,912
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement