Price Data Selection & Download
Alphalogic Techsys Share Price All Time Records & Statistics (Sep 2019 - Oct 2026)
1357 daily OHLCV records on BSE from Sept. 2019 to Oct. 2026. For live price, key ratios and fundamentals, see ALPHALOGIC share price.
Share Price All Time High
₹310.10
May 28, 2024
BSE Exchange
Share Price All Time Low
₹3.15
March 31, 2020
BSE Exchange
Highest Volume Trading Day
1,131,707
July 28, 2021 • ₹10.25
BSE Exchange
Share Price History Data (Sep 2019 - Oct 2026)
ALPHALOGIC daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹38.00 | ₹39.90 | ₹38.00 | ₹39.39 | 680 |
| 2026-10-05 | ₹38.11 | ₹41.30 | ₹38.01 | ₹38.61 | 5,866 |
| 2026-10-01 | ₹38.66 | ₹39.90 | ₹38.66 | ₹39.55 | 5,065 |
| 2026-09-30 | ₹40.50 | ₹40.50 | ₹38.94 | ₹39.97 | 5,489 |
| 2026-09-29 | ₹40.15 | ₹40.15 | ₹38.49 | ₹38.53 | 11,692 |
| 2026-09-28 | ₹40.57 | ₹40.57 | ₹38.55 | ₹40.15 | 3,897 |
| 2026-09-25 | ₹39.89 | ₹41.00 | ₹39.00 | ₹40.57 | 4,945 |
| 2026-09-24 | ₹40.99 | ₹40.99 | ₹38.50 | ₹39.89 | 1,338 |
| 2026-09-23 | ₹41.90 | ₹41.90 | ₹40.00 | ₹40.08 | 3,510 |
| 2026-09-22 | ₹39.60 | ₹41.79 | ₹39.60 | ₹41.10 | 5,057 |
| 2026-09-21 | ₹40.80 | ₹40.80 | ₹38.01 | ₹39.60 | 2,196 |
| 2026-09-18 | ₹42.49 | ₹42.49 | ₹39.41 | ₹40.81 | 1,238 |
| 2026-09-17 | ₹45.40 | ₹45.40 | ₹38.62 | ₹40.87 | 6,815 |
| 2026-09-16 | ₹40.00 | ₹40.00 | ₹38.01 | ₹38.81 | 1,217 |
| 2026-09-15 | ₹40.10 | ₹40.10 | ₹39.50 | ₹40.00 | 1,298 |
| 2026-09-11 | ₹42.80 | ₹42.80 | ₹38.55 | ₹40.50 | 1,352 |
| 2026-09-10 | ₹40.93 | ₹42.50 | ₹40.00 | ₹40.08 | 2,424 |
| 2026-09-09 | ₹40.30 | ₹40.98 | ₹39.01 | ₹40.53 | 3,471 |
| 2026-09-08 | ₹40.70 | ₹40.70 | ₹39.15 | ₹40.08 | 3,240 |
| 2026-09-07 | ₹39.98 | ₹40.70 | ₹39.00 | ₹39.10 | 2,207 |
| 2026-09-04 | ₹40.68 | ₹40.68 | ₹39.12 | ₹39.98 | 2,330 |
| 2026-09-03 | ₹40.50 | ₹40.50 | ₹39.00 | ₹39.95 | 3,567 |
| 2026-09-02 | ₹38.05 | ₹40.74 | ₹38.05 | ₹39.75 | 4,029 |
| 2026-09-01 | ₹40.40 | ₹40.77 | ₹39.25 | ₹39.75 | 5,372 |
| 2026-08-31 | ₹39.00 | ₹41.96 | ₹39.00 | ₹40.00 | 3,501 |
| 2026-08-28 | ₹40.51 | ₹42.40 | ₹38.00 | ₹41.15 | 10,873 |
| 2026-08-27 | ₹40.00 | ₹41.93 | ₹40.00 | ₹40.59 | 2,743 |
| 2026-08-26 | ₹41.40 | ₹42.79 | ₹39.00 | ₹40.18 | 8,339 |
| 2026-08-25 | ₹43.00 | ₹45.00 | ₹40.60 | ₹41.33 | 5,173 |
| 2026-08-24 | ₹41.12 | ₹43.00 | ₹41.12 | ₹42.22 | 5,010 |
| 2026-08-21 | ₹42.24 | ₹42.79 | ₹40.32 | ₹41.11 | 772 |
| 2026-08-20 | ₹42.99 | ₹42.99 | ₹41.02 | ₹42.24 | 2,237 |
| 2026-08-19 | ₹43.49 | ₹43.49 | ₹40.51 | ₹42.79 | 4,004 |
| 2026-08-18 | ₹40.83 | ₹42.89 | ₹40.30 | ₹41.17 | 1,856 |
| 2026-08-17 | ₹44.51 | ₹44.51 | ₹40.14 | ₹41.08 | 3,833 |
| 2026-08-14 | ₹40.31 | ₹42.84 | ₹40.31 | ₹41.41 | 2,441 |
| 2026-08-13 | ₹40.26 | ₹43.50 | ₹40.26 | ₹41.89 | 879 |
| 2026-08-12 | ₹44.90 | ₹44.90 | ₹40.25 | ₹42.54 | 3,552 |
| 2026-08-11 | ₹43.00 | ₹43.90 | ₹42.00 | ₹42.98 | 3,446 |
| 2026-08-10 | ₹46.00 | ₹46.00 | ₹42.00 | ₹43.45 | 6,063 |
| 2026-08-07 | ₹40.00 | ₹40.50 | ₹39.00 | ₹40.28 | 5,707 |
| 2026-08-06 | ₹40.70 | ₹40.70 | ₹39.20 | ₹39.86 | 6,790 |
| 2026-08-05 | ₹40.99 | ₹41.50 | ₹39.37 | ₹40.70 | 4,706 |
| 2026-08-04 | ₹40.20 | ₹40.99 | ₹39.06 | ₹40.40 | 2,626 |
| 2026-08-03 | ₹40.81 | ₹41.18 | ₹39.04 | ₹40.03 | 4,201 |
| 2026-07-31 | ₹40.94 | ₹41.87 | ₹38.57 | ₹40.60 | 4,358 |
| 2026-07-30 | ₹39.12 | ₹42.85 | ₹39.12 | ₹39.99 | 3,013 |
| 2026-07-29 | ₹40.70 | ₹41.90 | ₹39.30 | ₹41.45 | 5,295 |
| 2026-07-28 | ₹39.56 | ₹41.00 | ₹39.50 | ₹39.97 | 2,870 |
| 2026-07-27 | ₹41.25 | ₹41.99 | ₹38.61 | ₹39.56 | 11,916 |
| 2026-07-24 | ₹38.50 | ₹43.50 | ₹38.50 | ₹41.52 | 7,355 |
| 2026-07-23 | ₹43.86 | ₹44.00 | ₹40.00 | ₹41.00 | 12,617 |
| 2026-07-22 | ₹44.76 | ₹44.76 | ₹43.00 | ₹43.72 | 1,420 |
| 2026-07-21 | ₹44.45 | ₹45.70 | ₹41.60 | ₹44.72 | 3,313 |
| 2026-07-20 | ₹44.73 | ₹45.99 | ₹44.00 | ₹44.44 | 746 |
| 2026-07-17 | ₹44.00 | ₹44.95 | ₹44.00 | ₹44.95 | 281 |
| 2026-07-16 | ₹43.12 | ₹45.00 | ₹43.11 | ₹44.92 | 5,175 |
| 2026-07-15 | ₹44.00 | ₹45.00 | ₹43.00 | ₹44.99 | 1,095 |
| 2026-07-14 | ₹43.75 | ₹44.75 | ₹42.90 | ₹44.10 | 4,314 |
| 2026-07-13 | ₹40.65 | ₹44.50 | ₹40.65 | ₹43.13 | 2,825 |
| 2026-07-10 | ₹42.96 | ₹42.96 | ₹41.73 | ₹42.67 | 9,885 |
| 2026-07-09 | ₹45.23 | ₹45.23 | ₹40.93 | ₹41.73 | 24,314 |
| 2026-07-08 | ₹44.95 | ₹45.99 | ₹43.01 | ₹43.08 | 718 |
| 2026-07-07 | ₹46.72 | ₹46.72 | ₹44.80 | ₹44.95 | 1,851 |
| 2026-07-06 | ₹44.24 | ₹46.73 | ₹43.36 | ₹46.72 | 1,486 |
| 2026-07-03 | ₹45.00 | ₹46.79 | ₹43.26 | ₹45.38 | 1,483 |
| 2026-07-02 | ₹45.97 | ₹46.25 | ₹44.02 | ₹45.45 | 6,190 |
| 2026-07-01 | ₹45.00 | ₹45.99 | ₹44.10 | ₹45.98 | 819 |
| 2026-06-30 | ₹44.65 | ₹45.99 | ₹43.04 | ₹45.45 | 1,542 |
| 2026-06-29 | ₹45.70 | ₹45.70 | ₹42.75 | ₹44.65 | 8,917 |
| 2026-06-25 | ₹45.60 | ₹45.90 | ₹43.50 | ₹44.97 | 4,962 |
| 2026-06-24 | ₹47.49 | ₹47.49 | ₹44.01 | ₹44.21 | 9,027 |
| 2026-06-23 | ₹46.50 | ₹47.99 | ₹46.00 | ₹46.29 | 4,856 |
| 2026-06-22 | ₹48.51 | ₹49.14 | ₹46.55 | ₹47.51 | 10,795 |
| 2026-06-19 | ₹48.45 | ₹49.60 | ₹47.50 | ₹49.00 | 10,122 |
| 2026-06-18 | ₹47.00 | ₹48.30 | ₹47.00 | ₹48.23 | 4,186 |
| 2026-06-17 | ₹49.00 | ₹49.50 | ₹46.66 | ₹47.34 | 4,873 |
| 2026-06-16 | ₹49.90 | ₹49.95 | ₹47.90 | ₹48.76 | 2,618 |
| 2026-06-15 | ₹51.77 | ₹51.77 | ₹49.56 | ₹49.90 | 3,019 |
| 2026-06-12 | ₹47.95 | ₹49.33 | ₹45.23 | ₹49.31 | 2,491 |
| 2026-06-11 | ₹48.75 | ₹50.93 | ₹47.00 | ₹47.01 | 2,601 |
| 2026-06-10 | ₹51.00 | ₹51.00 | ₹48.50 | ₹48.51 | 1,623 |
| 2026-06-09 | ₹49.00 | ₹51.24 | ₹48.99 | ₹49.59 | 435 |
| 2026-06-08 | ₹48.20 | ₹52.95 | ₹48.20 | ₹49.10 | 1,035 |
| 2026-06-05 | ₹51.00 | ₹52.50 | ₹50.60 | ₹50.66 | 2,129 |
| 2026-06-04 | ₹52.24 | ₹52.99 | ₹50.01 | ₹51.00 | 2,006 |
| 2026-06-03 | ₹51.93 | ₹53.45 | ₹51.10 | ₹51.69 | 2,996 |
| 2026-06-02 | ₹51.85 | ₹53.50 | ₹51.85 | ₹52.99 | 773 |
| 2026-06-01 | ₹51.50 | ₹53.92 | ₹51.50 | ₹51.85 | 882 |
| 2026-05-29 | ₹55.16 | ₹55.16 | ₹51.13 | ₹51.47 | 4,158 |
| 2026-05-27 | ₹56.50 | ₹56.50 | ₹52.06 | ₹53.16 | 647 |
| 2026-05-26 | ₹53.35 | ₹57.60 | ₹53.35 | ₹53.96 | 33,076 |
| 2026-05-25 | ₹58.70 | ₹58.70 | ₹54.00 | ₹56.00 | 2,893 |
| 2026-05-22 | ₹54.95 | ₹56.55 | ₹54.75 | ₹56.17 | 6,612 |
| 2026-05-21 | ₹52.11 | ₹55.00 | ₹52.00 | ₹54.96 | 3,404 |
| 2026-05-20 | ₹54.85 | ₹54.90 | ₹53.00 | ₹53.05 | 304 |
| 2026-05-19 | ₹52.97 | ₹54.99 | ₹52.00 | ₹54.85 | 5,180 |
| 2026-05-18 | ₹54.79 | ₹54.79 | ₹52.06 | ₹53.00 | 2,202 |
| 2026-05-15 | ₹54.00 | ₹55.50 | ₹53.70 | ₹54.79 | 5,361 |
| 2026-05-14 | ₹52.36 | ₹54.70 | ₹51.12 | ₹53.38 | 1,394 |
| 2026-05-13 | ₹54.00 | ₹54.00 | ₹52.04 | ₹53.43 | 1,630 |
| 2026-05-12 | ₹54.70 | ₹54.89 | ₹51.90 | ₹52.30 | 3,830 |
| 2026-05-11 | ₹56.40 | ₹56.50 | ₹53.66 | ₹53.94 | 3,149 |
| 2026-05-08 | ₹55.00 | ₹56.45 | ₹54.60 | ₹56.40 | 8,154 |
| 2026-05-07 | ₹55.00 | ₹56.49 | ₹54.50 | ₹55.00 | 6,051 |
| 2026-05-06 | ₹55.80 | ₹56.50 | ₹54.51 | ₹55.18 | 2,748 |
| 2026-05-05 | ₹53.13 | ₹56.00 | ₹53.00 | ₹55.80 | 6,318 |
| 2026-05-04 | ₹55.00 | ₹55.50 | ₹53.13 | ₹53.92 | 2,928 |
| 2026-04-30 | ₹55.00 | ₹56.00 | ₹54.01 | ₹55.50 | 1,849 |
| 2026-04-29 | ₹54.71 | ₹57.04 | ₹54.71 | ₹55.61 | 2,928 |
| 2026-04-28 | ₹59.80 | ₹59.80 | ₹54.35 | ₹54.71 | 4,582 |
| 2026-04-27 | ₹54.45 | ₹57.85 | ₹54.45 | ₹57.07 | 5,069 |
| 2026-04-24 | ₹56.12 | ₹56.98 | ₹54.50 | ₹55.87 | 3,534 |
| 2026-04-23 | ₹58.00 | ₹60.36 | ₹55.35 | ₹56.12 | 8,426 |
| 2026-04-22 | ₹59.00 | ₹59.00 | ₹57.50 | ₹58.00 | 4,171 |
| 2026-04-21 | ₹60.20 | ₹62.49 | ₹59.11 | ₹59.55 | 9,242 |
| 2026-04-20 | ₹63.50 | ₹63.50 | ₹60.40 | ₹61.77 | 9,560 |
| 2026-04-17 | ₹64.00 | ₹64.26 | ₹61.41 | ₹63.51 | 6,755 |
| 2026-04-16 | ₹65.50 | ₹65.50 | ₹61.80 | ₹62.66 | 10,920 |
| 2026-04-15 | ₹65.70 | ₹65.70 | ₹61.79 | ₹62.67 | 35,622 |
| 2026-04-13 | ₹67.00 | ₹72.35 | ₹61.05 | ₹62.45 | 180,670 |
| 2026-04-10 | ₹62.00 | ₹66.86 | ₹61.00 | ₹66.86 | 92,158 |
| 2026-04-09 | ₹47.99 | ₹55.72 | ₹46.70 | ₹55.72 | 26,595 |
| 2026-04-08 | ₹41.50 | ₹47.00 | ₹41.24 | ₹46.44 | 18,232 |
| 2026-04-07 | ₹41.30 | ₹41.50 | ₹39.60 | ₹41.19 | 7,889 |
| 2026-04-06 | ₹42.00 | ₹42.00 | ₹40.00 | ₹40.60 | 3,271 |
| 2026-04-02 | ₹40.03 | ₹41.59 | ₹39.79 | ₹41.53 | 5,972 |
| 2026-04-01 | ₹41.99 | ₹42.65 | ₹35.10 | ₹40.34 | 122,682 |
| 2026-03-30 | ₹37.97 | ₹41.35 | ₹34.30 | ₹38.99 | 13,207 |
| 2026-03-27 | ₹40.95 | ₹40.95 | ₹36.61 | ₹37.64 | 13,922 |
| 2026-03-25 | ₹41.99 | ₹41.99 | ₹39.00 | ₹39.44 | 10,294 |
| 2026-03-24 | ₹42.00 | ₹42.00 | ₹37.90 | ₹40.05 | 10,844 |
| 2026-03-23 | ₹39.84 | ₹39.99 | ₹35.50 | ₹39.65 | 5,152 |
| 2026-03-20 | ₹40.01 | ₹41.99 | ₹38.50 | ₹38.54 | 7,125 |
| 2026-03-19 | ₹40.31 | ₹41.00 | ₹39.60 | ₹40.01 | 4,213 |
| 2026-03-18 | ₹37.95 | ₹41.73 | ₹37.94 | ₹40.30 | 13,672 |
| 2026-03-17 | ₹37.53 | ₹40.00 | ₹37.00 | ₹37.94 | 5,010 |
| 2026-03-16 | ₹33.25 | ₹38.50 | ₹33.25 | ₹36.99 | 9,652 |
| 2026-03-13 | ₹35.00 | ₹38.51 | ₹32.50 | ₹36.42 | 19,214 |
| 2026-03-12 | ₹37.24 | ₹37.24 | ₹33.68 | ₹35.01 | 10,714 |
| 2026-03-11 | ₹38.50 | ₹38.50 | ₹36.75 | ₹37.42 | 2,696 |
| 2026-03-10 | ₹36.53 | ₹37.84 | ₹35.05 | ₹37.79 | 3,635 |
| 2026-03-09 | ₹37.00 | ₹37.73 | ₹35.51 | ₹36.53 | 1,226 |
| 2026-03-06 | ₹38.42 | ₹38.42 | ₹36.01 | ₹36.59 | 3,580 |
| 2026-03-05 | ₹36.90 | ₹38.42 | ₹36.90 | ₹37.44 | 4,537 |
| 2026-03-04 | ₹37.01 | ₹38.43 | ₹36.01 | ₹36.90 | 5,590 |
| 2026-03-02 | ₹39.00 | ₹39.50 | ₹36.12 | ₹38.43 | 9,483 |
| 2026-02-27 | ₹40.44 | ₹40.69 | ₹39.00 | ₹39.86 | 2,717 |
| 2026-02-26 | ₹40.49 | ₹40.49 | ₹39.05 | ₹40.44 | 5,418 |
| 2026-02-25 | ₹41.23 | ₹41.23 | ₹38.06 | ₹39.67 | 6,002 |
| 2026-02-24 | ₹41.25 | ₹41.25 | ₹40.01 | ₹41.24 | 2,334 |
| 2026-02-23 | ₹41.25 | ₹41.25 | ₹40.01 | ₹41.07 | 2,554 |
| 2026-02-20 | ₹40.00 | ₹40.98 | ₹37.00 | ₹40.79 | 5,153 |
| 2026-02-19 | ₹42.43 | ₹42.43 | ₹37.66 | ₹39.19 | 8,208 |
| 2026-02-18 | ₹40.60 | ₹41.00 | ₹39.55 | ₹40.96 | 3,608 |
| 2026-02-17 | ₹43.25 | ₹43.25 | ₹40.00 | ₹40.28 | 10,181 |
| 2026-02-16 | ₹42.96 | ₹43.50 | ₹40.00 | ₹42.84 | 4,705 |
| 2026-02-13 | ₹43.21 | ₹43.21 | ₹41.08 | ₹42.84 | 2,698 |
| 2026-02-12 | ₹42.97 | ₹43.00 | ₹41.13 | ₹42.93 | 2,790 |
| 2026-02-11 | ₹41.88 | ₹43.00 | ₹41.00 | ₹42.97 | 2,079 |
| 2026-02-10 | ₹43.59 | ₹43.59 | ₹38.57 | ₹41.88 | 6,016 |
| 2026-02-09 | ₹43.80 | ₹43.80 | ₹41.00 | ₹42.85 | 2,991 |
| 2026-02-06 | ₹42.63 | ₹43.45 | ₹41.55 | ₹42.00 | 4,435 |
| 2026-02-05 | ₹43.00 | ₹43.87 | ₹41.21 | ₹42.63 | 6,833 |
| 2026-02-04 | ₹43.49 | ₹43.49 | ₹41.50 | ₹42.87 | 8,132 |
| 2026-02-03 | ₹42.80 | ₹43.20 | ₹41.00 | ₹41.85 | 7,513 |
| 2026-02-02 | ₹43.48 | ₹43.48 | ₹40.00 | ₹41.88 | 6,432 |
| 2026-02-01 | ₹42.29 | ₹42.29 | ₹41.00 | ₹41.90 | 5,730 |
| 2026-01-30 | ₹41.00 | ₹41.00 | ₹40.00 | ₹40.95 | 9,920 |
| 2026-01-29 | ₹38.67 | ₹40.99 | ₹38.28 | ₹40.45 | 22,684 |
| 2026-01-28 | ₹42.17 | ₹47.79 | ₹35.45 | ₹38.67 | 95,412 |
| 2026-01-27 | ₹46.31 | ₹50.57 | ₹42.17 | ₹44.31 | 48,120 |
| 2026-01-23 | ₹54.05 | ₹56.80 | ₹48.00 | ₹48.77 | 63,447 |
| 2026-01-22 | ₹55.95 | ₹57.00 | ₹54.23 | ₹55.80 | 6,929 |
| 2026-01-21 | ₹55.89 | ₹56.09 | ₹54.00 | ₹54.47 | 7,665 |
| 2026-01-20 | ₹52.45 | ₹56.97 | ₹52.45 | ₹55.03 | 14,863 |
| 2026-01-19 | ₹54.06 | ₹57.09 | ₹54.06 | ₹55.40 | 10,902 |
| 2026-01-16 | ₹58.50 | ₹59.78 | ₹53.00 | ₹55.78 | 17,802 |
| 2026-01-14 | ₹59.60 | ₹60.19 | ₹57.00 | ₹58.95 | 3,305 |
| 2026-01-13 | ₹58.39 | ₹59.00 | ₹57.05 | ₹58.66 | 4,730 |
| 2026-01-12 | ₹55.93 | ₹57.99 | ₹55.50 | ₹57.34 | 5,758 |
| 2026-01-09 | ₹57.01 | ₹58.15 | ₹54.01 | ₹56.21 | 14,837 |
| 2026-01-08 | ₹57.91 | ₹59.69 | ₹55.25 | ₹56.65 | 15,755 |
| 2026-01-07 | ₹58.50 | ₹63.00 | ₹54.00 | ₹57.62 | 36,261 |
| 2026-01-06 | ₹59.38 | ₹60.88 | ₹59.38 | ₹60.21 | 7,550 |
| 2026-01-05 | ₹60.60 | ₹60.60 | ₹59.10 | ₹59.38 | 3,494 |
| 2026-01-02 | ₹60.00 | ₹61.25 | ₹59.15 | ₹59.75 | 5,150 |
| 2026-01-01 | ₹59.12 | ₹60.30 | ₹59.12 | ₹59.98 | 2,335 |
Alphalogic Techsys Share Price Performance Analysis (Sep 2019 - Oct 2026)
ALPHALOGIC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-34.33%
₹59.98 → ₹39.39
Year to Date
Price Volatility
15.86%
Medium Volatility
Year to Date
Average Daily Volume
8,988
Year to Date Average
BSE Exchange
Alphalogic Techsys Share Price History – Frequently Asked Questions
Common questions about ALPHALOGIC historical data and records.
What is the all-time high share price of Alphalogic Techsys (ALPHALOGIC)?
The all-time high share price of Alphalogic Techsys was ₹310.1 recorded on May 28, 2024 on the BSE exchange.
What is the all-time low share price of Alphalogic Techsys (ALPHALOGIC)?
The all-time low share price of Alphalogic Techsys was ₹3.15 recorded on March 31, 2020 on the BSE exchange.
How can I download ALPHALOGIC historical share price data?
You can download Alphalogic Techsys historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ALPHALOGIC shares?
The highest trading volume day for Alphalogic Techsys was 1,131,707 shares traded on July 28, 2021 on the BSE exchange, with share price at ₹10.25.