NSE - Delayed Quote
INR
Alphageo (India) Limited (ALPHAGEO.NS)
236.10
-1.85
(-0.78%)
At close: 3:11:20 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
235.90
244.00
235.05
237.95
237.95
4,306
Oct 29, 2026
232.95
236.00
230.00
235.90
235.90
1,477
Oct 28, 2026
232.05
235.85
228.90
232.95
232.95
5,571
Oct 27, 2026
234.55
236.00
222.00
231.20
231.20
5,891
Oct 26, 2026
233.55
238.95
224.00
232.55
232.55
4,654
Oct 23, 2026
248.00
257.00
233.00
233.55
233.55
10,465
Oct 22, 2026
238.00
248.00
238.00
245.25
245.25
3,801
Oct 21, 2026
250.00
250.00
237.65
239.95
239.95
10,342
Oct 19, 2026
250.00
256.00
248.05
250.15
250.15
2,101
Oct 16, 2026
258.40
258.40
252.00
255.00
255.00
3,704
Oct 15, 2026
255.00
259.90
250.10
256.65
256.65
2,460
Oct 14, 2026
251.20
260.00
250.10
255.10
255.10
3,741
Oct 13, 2026
258.75
258.75
250.00
251.20
251.20
3,333
Oct 12, 2026
258.75
260.00
250.00
250.20
250.20
6,095
Oct 9, 2026
245.10
258.95
245.10
258.75
258.75
7,351
Oct 8, 2026
254.30
255.55
245.10
250.70
250.70
2,793
Oct 7, 2026
253.90
259.50
253.80
254.30
254.30
3,599
Oct 6, 2026
257.75
257.75
246.00
251.15
251.15
4,803
Oct 5, 2026
260.00
260.00
247.15
254.75
254.75
4,073
Oct 1, 2026
257.00
265.90
244.00
258.20
258.20
6,327
Sep 30, 2026
259.00
265.90
252.20
256.50
256.50
6,932
Sep 29, 2026
270.00
270.00
256.20
259.15
259.15
12,276
Sep 28, 2026
283.15
293.85
269.10
269.55
269.55
12,305
Sep 25, 2026
290.00
290.00
280.00
283.15
283.15
5,927
Sep 24, 2026
298.80
298.80
283.20
285.45
285.45
5,339
Sep 23, 2026
296.10
299.95
292.00
292.50
292.50
5,589
Sep 22, 2026
300.00
303.90
296.00
296.10
296.10
4,763
Sep 21, 2026
292.00
304.95
292.00
296.50
296.50
8,407
Sep 18, 2026
306.95
306.95
290.00
292.10
292.10
4,155
Sep 17, 2026
294.65
304.95
290.00
294.95
294.95
3,674
Sep 16, 2026
300.00
300.00
285.70
294.65
294.65
3,440
Sep 15, 2026
307.00
319.80
298.00
298.85
298.85
7,700
Sep 11, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
315.00
318.00
302.65
310.25
310.25
7,489
Sep 10, 2026
328.00
328.40
315.40
321.80
316.80
5,210
Sep 9, 2026
329.90
329.90
310.30
325.00
319.95
11,061
Sep 8, 2026
328.00
328.00
318.30
323.10
318.08
4,182
Sep 7, 2026
325.00
332.00
318.20
324.55
319.51
18,720
Sep 4, 2026
321.70
329.80
317.10
323.85
318.82
15,099
Sep 3, 2026
308.00
315.00
302.20
315.00
310.11
13,073
Sep 2, 2026
289.90
300.75
281.35
300.00
295.34
13,023
Sep 1, 2026
292.00
292.90
280.00
286.45
282.00
17,504
Aug 31, 2026
313.85
313.85
291.15
291.92
287.38
19,212
Aug 28, 2026
314.13
315.00
304.50
306.47
301.71
4,818
Aug 27, 2026
325.00
325.00
310.00
311.02
306.19
11,404
Aug 26, 2026
317.14
326.00
309.00
320.16
315.19
12,432
Aug 25, 2026
319.00
324.99
310.05
317.14
312.21
9,487
Aug 24, 2026
337.00
337.99
314.84
319.62
314.65
25,646
Aug 21, 2026
326.00
333.00
313.80
331.41
326.26
33,333
Aug 20, 2026
359.50
359.50
328.14
328.66
323.55
34,455
Aug 19, 2026
356.00
367.98
335.00
345.41
340.04
87,241
Aug 18, 2026
344.00
368.00
329.00
352.26
346.79
199,945
Aug 17, 2026
314.00
342.80
302.42
338.36
333.10
229,452
Aug 14, 2026
290.53
303.89
290.53
301.36
296.68
33,009
Aug 13, 2026
310.00
313.06
285.11
290.53
286.02
61,811
Aug 12, 2026
286.00
315.00
285.50
306.39
301.63
359,816
Aug 11, 2026
248.80
293.62
240.80
284.94
280.51
361,461
Aug 10, 2026
230.00
249.90
227.46
244.69
240.89
39,299
Aug 7, 2026
233.57
237.99
226.99
230.64
227.06
10,869
Aug 6, 2026
239.78
240.00
224.10
233.57
229.94
29,077
Aug 5, 2026
255.20
255.20
231.50
236.16
232.49
41,320
Aug 4, 2026
269.50
269.50
245.00
247.68
243.83
139,328
Aug 3, 2026
225.90
264.15
220.25
264.15
260.05
276,528
Jul 31, 2026
207.62
226.39
207.15
220.13
216.71
36,405
Jul 30, 2026
210.00
211.00
206.15
207.62
204.39
3,195
Jul 29, 2026
208.50
213.69
204.09
205.87
202.67
1,316
Jul 28, 2026
200.25
216.90
199.02
207.89
204.66
23,337
Jul 27, 2026
201.20
209.00
201.20
202.31
199.17
4,114
Jul 24, 2026
206.90
206.90
196.98
204.65
201.47
4,649
Jul 23, 2026
199.01
207.00
199.01
200.77
197.65
7,323
Jul 22, 2026
201.43
202.95
198.00
198.25
195.17
3,386
Jul 21, 2026
199.65
202.50
196.05
201.43
198.30
1,389
Jul 20, 2026
204.00
204.00
198.00
200.25
197.14
2,687
Jul 17, 2026
198.05
201.90
195.27
197.49
194.42
5,254
Jul 16, 2026
200.95
205.00
196.57
200.64
197.52
4,742
Jul 15, 2026
200.50
203.00
197.01
199.67
196.57
1,267
Jul 14, 2026
202.55
206.88
195.60
200.33
197.22
6,191
Jul 13, 2026
199.12
202.30
193.20
199.92
196.81
4,206
Jul 10, 2026
194.10
202.00
194.10
199.12
196.03
2,210
Jul 9, 2026
191.50
198.50
191.00
197.86
194.79
2,364
Jul 8, 2026
197.00
200.00
190.50
192.82
189.82
4,908
Jul 7, 2026
195.52
200.00
195.52
198.91
195.82
679
Jul 6, 2026
202.60
202.60
193.54
199.13
196.04
1,576
Jul 3, 2026
202.87
202.87
190.00
197.03
193.97
13,311
Jul 2, 2026
195.00
200.99
194.98
199.69
196.59
4,988
Jul 1, 2026
200.00
204.00
195.05
198.30
195.22
2,005
Jun 30, 2026
201.00
203.90
190.00
199.18
196.09
7,522
Jun 29, 2026
204.80
204.80
195.61
198.97
195.88
2,172
Jun 25, 2026
205.10
213.00
198.00
198.81
195.72
12,980
Jun 24, 2026
212.48
212.48
201.00
206.20
203.00
7,270
Jun 23, 2026
212.90
213.76
208.50
212.56
209.26
3,947
Jun 22, 2026
209.00
214.95
204.02
208.73
205.49
5,120
Jun 19, 2026
211.68
211.68
205.00
208.31
205.07
871
Jun 18, 2026
214.09
214.09
205.00
209.59
206.33
5,701
Jun 17, 2026
209.00
218.64
209.00
214.08
210.75
2,949
Jun 16, 2026
206.00
212.99
205.75
209.91
206.65
3,222
Jun 15, 2026
208.15
209.00
204.51
205.06
201.87
3,171
Jun 12, 2026
205.03
210.79
205.00
208.04
204.81
1,858
Jun 11, 2026
196.00
204.00
196.00
202.05
198.91
3,123
Jun 10, 2026
202.12
209.50
192.81
195.71
192.67
8,326
Jun 9, 2026
211.81
212.79
201.10
202.36
199.22
4,869
Jun 8, 2026
211.79
211.79
202.55
205.29
202.10
1,473
Jun 5, 2026
202.15
212.00
202.14
207.07
203.85
4,882
Jun 4, 2026
214.50
214.50
201.90
202.74
199.59
4,722
Jun 3, 2026
211.78
212.82
204.10
204.54
201.36
1,735
Jun 2, 2026
208.00
215.70
202.80
211.78
208.49
7,221
Jun 1, 2026
221.67
225.46
199.96
202.13
198.99
24,844
May 29, 2026
227.00
227.90
220.59
221.18
217.74
4,681
May 27, 2026
231.00
232.00
222.00
225.96
222.45
6,554
May 26, 2026
228.99
230.00
223.52
229.34
225.78
6,063
May 25, 2026
228.20
233.00
222.40
223.00
219.54
2,191
May 22, 2026
221.01
230.28
219.30
220.45
217.02
2,976
May 21, 2026
226.01
230.61
221.00
223.36
219.89
4,663
May 20, 2026
233.86
233.86
223.45
224.84
221.35
3,683
May 19, 2026
229.95
235.00
227.30
229.65
226.08
7,036
May 18, 2026
219.00
238.85
219.00
229.14
225.58
34,666
May 15, 2026
224.00
225.54
217.80
219.26
215.85
12,149
May 14, 2026
235.00
235.00
223.50
224.06
220.58
6,102
May 13, 2026
239.00
245.00
231.00
233.42
229.79
22,369
May 12, 2026
230.00
247.00
222.75
234.08
230.44
54,251
May 11, 2026
223.00
230.00
217.05
228.38
224.83
8,134
May 8, 2026
224.82
226.02
221.11
221.43
217.99
5,954
May 7, 2026
226.89
228.90
223.52
225.95
222.44
3,964
May 6, 2026
216.51
227.80
216.51
225.77
222.26
5,013
May 5, 2026
223.89
226.40
218.00
219.10
215.70
5,568
May 4, 2026
218.30
223.69
218.00
221.24
217.80
2,974
Apr 30, 2026
223.91
224.00
217.01
219.40
215.99
4,997
Apr 29, 2026
229.00
229.00
220.00
220.28
216.86
6,817
Apr 28, 2026
224.99
228.74
222.01
224.66
221.17
6,312
Apr 27, 2026
217.21
225.19
217.21
219.74
216.33
1,195
Apr 24, 2026
225.64
227.19
216.02
217.21
213.84
5,462
Apr 23, 2026
224.50
229.18
221.51
226.43
222.91
5,244
Apr 22, 2026
222.64
224.90
219.21
223.67
220.19
5,115
Apr 21, 2026
223.30
225.18
218.00
220.82
217.39
4,705
Apr 20, 2026
230.22
230.22
219.74
220.37
216.95
16,810
Apr 17, 2026
226.71
234.79
226.71
228.98
225.42
8,046
Apr 16, 2026
238.02
238.02
221.01
226.21
222.70
11,597
Apr 15, 2026
234.00
240.00
226.51
238.20
234.50
23,807
Apr 13, 2026
220.00
248.00
215.60
237.58
233.89
53,655
Apr 10, 2026
225.30
231.88
223.00
224.57
221.08
7,381
Apr 9, 2026
226.52
235.50
225.10
226.33
222.81
9,187
Apr 8, 2026
248.00
249.95
219.50
229.72
226.15
158,094
Apr 7, 2026
190.75
228.14
190.75
228.14
224.60
66,590
Apr 6, 2026
186.59
191.00
181.51
190.12
187.17
7,167
Apr 2, 2026
180.00
187.60
177.55
184.64
181.77
5,795
Apr 1, 2026
182.30
185.00
175.15
183.03
180.19
7,029
Mar 30, 2026
184.80
187.99
164.80
167.22
164.62
24,220
Mar 27, 2026
183.40
192.89
175.10
176.53
173.79
49,725
Mar 25, 2026
187.00
193.00
182.92
188.88
185.95
35,568
Mar 24, 2026
178.22
189.97
178.00
180.71
177.90
21,784
Mar 23, 2026
176.62
190.01
176.25
179.25
176.46
25,725
Mar 20, 2026
187.00
193.59
182.00
184.89
182.02
12,497
Mar 19, 2026
181.61
188.35
180.00
184.37
181.51
12,801
Mar 18, 2026
175.86
190.00
175.86
182.32
179.49
13,961
Mar 17, 2026
178.40
184.98
174.99
175.86
173.13
14,090
Mar 16, 2026
186.99
194.79
172.80
178.81
176.03
19,138
Mar 13, 2026
199.50
200.00
185.00
186.99
184.08
20,391
Mar 12, 2026
203.31
204.70
191.00
196.78
193.72
12,300
Mar 11, 2026
204.98
207.00
196.47
199.31
196.21
5,976
Mar 10, 2026
209.25
209.95
199.50
200.58
197.46
11,219
Mar 9, 2026
205.00
215.75
199.00
205.25
202.06
30,281
Mar 6, 2026
209.50
209.50
198.00
202.75
199.60
4,333
Mar 5, 2026
199.76
207.80
192.01
204.99
201.80
6,835
Mar 4, 2026
195.86
195.87
190.87
194.76
191.73
6,481
Mar 2, 2026
192.26
200.21
192.26
195.87
192.83
4,625
Feb 27, 2026
206.94
206.94
199.10
200.21
197.10
6,729
Feb 26, 2026
208.99
208.99
197.50
199.33
196.23
12,394
Feb 25, 2026
202.61
209.40
200.25
202.05
198.91
3,208
Feb 24, 2026
201.00
209.00
201.00
202.59
199.44
3,205
Feb 23, 2026
208.81
212.00
201.75
203.22
200.06
4,569
Feb 20, 2026
217.00
217.00
205.42
207.22
204.00
4,721
Feb 19, 2026
206.13
212.18
203.13
204.59
201.41
2,469
Feb 18, 2026
200.60
207.25
200.60
205.18
201.99
3,387
Feb 17, 2026
204.90
205.88
200.01
202.47
199.32
5,439
Feb 16, 2026
209.10
209.58
196.39
201.02
197.90
13,328
Feb 13, 2026
209.00
213.90
208.03
209.53
206.27
8,764
Feb 12, 2026
222.11
229.99
218.05
219.10
215.70
5,790
Feb 11, 2026
226.00
233.00
225.25
227.60
224.06
12,505
Feb 10, 2026
226.99
228.53
220.03
223.68
220.20
3,611
Feb 9, 2026
225.00
226.94
217.20
223.05
219.58
7,011
Feb 6, 2026
225.25
227.99
218.65
224.20
220.72
3,315
Feb 5, 2026
214.00
230.00
214.00
225.48
221.98
8,617
Feb 4, 2026
219.99
223.49
215.10
219.26
215.85
4,337
Feb 3, 2026
222.63
226.00
216.00
219.00
215.60
5,158
Feb 2, 2026
214.06
224.90
211.00
222.23
218.78
3,856
Jan 30, 2026
214.05
217.69
211.00
213.45
210.13
2,577
Jan 29, 2026
220.00
225.00
211.93
214.05
210.72
5,019
Jan 28, 2026
204.99
223.70
204.99
219.64
216.23
13,800
Jan 27, 2026
201.99
206.00
200.57
203.56
200.40
1,772
Jan 23, 2026
205.48
209.65
198.00
199.57
196.47
5,246
Jan 22, 2026
204.00
213.95
200.59
204.56
201.38
8,065
Jan 21, 2026
208.02
213.69
200.10
204.87
201.69
6,932
Jan 20, 2026
214.55
214.56
209.00
209.93
206.67
3,814
Jan 19, 2026
219.90
219.90
212.00
214.55
211.22
2,681
Jan 16, 2026
227.96
227.96
214.00
216.23
212.87
4,445
Jan 14, 2026
226.00
230.00
220.00
220.28
216.86
3,269
Jan 13, 2026
220.53
224.99
220.00
222.82
219.36
681
Jan 12, 2026
225.01
225.01
217.23
220.65
217.22
3,794
Jan 9, 2026
225.00
225.00
219.57
220.48
217.05
1,758
Jan 8, 2026
225.00
234.00
221.00
224.04
220.56
4,272
Jan 7, 2026
227.62
229.47
225.50
228.74
225.19
2,386
Jan 6, 2026
229.99
229.99
223.99
227.59
224.05
810
Jan 5, 2026
232.00
235.00
225.11
227.07
223.54
3,775
Jan 2, 2026
225.69
230.00
225.69
229.64
226.07
2,395
Jan 1, 2026
225.05
230.36
224.94
226.42
222.90
1,753
Dec 31, 2025
223.15
227.58
221.70
226.92
223.39
4,097
Dec 30, 2025
225.51
229.90
216.95
221.67
218.23
7,475
Dec 29, 2025
229.22
232.97
222.00
223.86
220.38
3,604
Dec 26, 2025
224.85
230.40
224.85
229.22
225.66
4,839
Dec 24, 2025
230.58
230.58
223.00
224.74
221.25
4,886
Dec 23, 2025
220.98
228.00
215.01
224.78
221.29
7,364
Dec 22, 2025
217.81
221.00
217.81
219.11
215.71
5,075
Dec 19, 2025
214.05
219.80
214.05
218.04
214.65
5,076
Dec 18, 2025
217.46
217.95
211.00
214.00
210.67
2,132
Dec 17, 2025
221.00
221.00
217.02
217.54
214.16
2,771
Dec 16, 2025
220.72
221.79
218.00
218.61
215.21
6,706
Dec 15, 2025
222.00
232.00
218.00
220.19
216.77
4,897
Dec 12, 2025
221.94
224.99
220.01
220.67
217.24
3,528
Dec 11, 2025
220.13
224.16
217.00
219.04
215.64
8,365
Dec 10, 2025
223.00
227.39
217.00
218.44
215.05
2,683
Dec 9, 2025
217.05
226.93
215.15
221.30
217.86
5,082
Dec 8, 2025
230.40
230.40
216.00
218.61
215.21
8,889
Dec 5, 2025
233.99
233.99
225.00
225.71
222.20
5,068
Dec 4, 2025
233.89
238.79
226.00
229.29
225.73
6,126
Dec 3, 2025
228.10
247.70
228.10
231.57
227.97
3,617
Dec 2, 2025
232.43
233.98
229.01
229.40
225.84
4,554
Dec 1, 2025
235.33
235.55
230.10
230.99
227.40
5,007
Nov 28, 2025
240.90
240.90
229.95
230.95
227.36
4,509
Nov 27, 2025
234.90
239.90
232.95
236.15
232.48
5,551
Nov 26, 2025
224.60
237.90
224.60
232.55
228.94
6,154
Nov 25, 2025
229.05
230.85
221.00
224.60
221.11
7,197
Nov 24, 2025
232.55
234.90
228.85
229.05
225.49
6,456
Nov 21, 2025
239.80
239.80
231.05
232.55
228.94
6,779
Nov 20, 2025
241.40
243.80
238.20
239.80
236.07
5,277
Nov 19, 2025
241.20
243.55
239.50
241.40
237.65
2,383
Nov 18, 2025
240.00
243.85
239.85
241.20
237.45
10,052
Nov 17, 2025
246.55
246.95
240.00
240.60
236.86
14,810
Nov 14, 2025
253.35
254.70
238.00
246.55
242.72
28,248
Nov 13, 2025
250.45
257.65
250.20
252.90
248.97
16,460
Nov 12, 2025
258.50
258.50
249.55
250.25
246.36
11,455
Nov 11, 2025
252.60
258.05
248.50
253.80
249.86
4,263
Nov 10, 2025
254.40
254.40
246.00
247.10
243.26
3,010
Nov 7, 2025
258.30
258.30
245.55
250.70
246.80
2,684
Nov 6, 2025
249.45
259.90
249.20
252.00
248.08
7,407
Nov 4, 2025
256.80
263.00
251.30
252.30
248.38
9,464
Nov 3, 2025
259.20
264.70
256.05
258.10
254.09
10,223
