Price Data Selection & Download
Alphageo Share Price All Time Records & Statistics (May 2007 - Aug 2026)
4751 daily OHLCV records on NSE from May 2007 to Aug. 2026. Examine ALPHAGEO quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1147.00
September 29, 2016
NSE Exchange
Share Price All Time Low
₹21.40
August 06, 2013
NSE Exchange
Highest Volume Trading Day
3,440,487
November 25, 2020 • ₹242.00
NSE Exchange
Share Price History Data (May 2007 - Aug 2026)
ALPHAGEO daily open, high, low, close and volume (OHLCV) on NSE — 155 records.
Total Records
155
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹344.00 | ₹368.00 | ₹329.00 | ₹352.26 | 199,945 |
| 2026-08-17 | ₹314.00 | ₹342.80 | ₹302.42 | ₹338.36 | 229,452 |
| 2026-08-14 | ₹290.53 | ₹303.89 | ₹290.53 | ₹301.36 | 33,009 |
| 2026-08-13 | ₹310.00 | ₹313.06 | ₹285.11 | ₹290.53 | 61,811 |
| 2026-08-12 | ₹286.00 | ₹315.00 | ₹285.50 | ₹306.39 | 359,816 |
| 2026-08-11 | ₹248.80 | ₹293.62 | ₹240.80 | ₹284.94 | 361,461 |
| 2026-08-10 | ₹230.00 | ₹249.90 | ₹227.46 | ₹244.69 | 39,299 |
| 2026-08-07 | ₹233.57 | ₹237.99 | ₹226.99 | ₹230.64 | 10,869 |
| 2026-08-06 | ₹239.78 | ₹240.00 | ₹224.10 | ₹233.57 | 29,077 |
| 2026-08-05 | ₹255.20 | ₹255.20 | ₹231.50 | ₹236.16 | 41,320 |
| 2026-08-04 | ₹269.50 | ₹269.50 | ₹245.00 | ₹247.68 | 139,328 |
| 2026-08-03 | ₹225.90 | ₹264.15 | ₹220.25 | ₹264.15 | 276,528 |
| 2026-07-31 | ₹207.62 | ₹226.39 | ₹207.15 | ₹220.13 | 36,405 |
| 2026-07-30 | ₹210.00 | ₹211.00 | ₹206.15 | ₹207.62 | 3,195 |
| 2026-07-29 | ₹208.50 | ₹213.69 | ₹204.09 | ₹205.87 | 1,316 |
| 2026-07-28 | ₹200.25 | ₹216.90 | ₹199.02 | ₹207.89 | 23,337 |
| 2026-07-27 | ₹201.20 | ₹209.00 | ₹201.20 | ₹202.31 | 4,114 |
| 2026-07-24 | ₹206.90 | ₹206.90 | ₹196.98 | ₹204.65 | 4,649 |
| 2026-07-23 | ₹199.01 | ₹207.00 | ₹199.01 | ₹200.77 | 7,323 |
| 2026-07-22 | ₹201.43 | ₹202.95 | ₹198.00 | ₹198.25 | 3,386 |
| 2026-07-21 | ₹199.65 | ₹202.50 | ₹196.05 | ₹201.43 | 1,389 |
| 2026-07-20 | ₹204.00 | ₹204.00 | ₹198.00 | ₹200.25 | 2,687 |
| 2026-07-17 | ₹198.05 | ₹201.90 | ₹195.27 | ₹197.49 | 5,254 |
| 2026-07-16 | ₹200.95 | ₹205.00 | ₹196.57 | ₹200.64 | 4,742 |
| 2026-07-15 | ₹200.50 | ₹203.00 | ₹197.01 | ₹199.67 | 1,267 |
| 2026-07-14 | ₹202.55 | ₹206.88 | ₹195.60 | ₹200.33 | 6,191 |
| 2026-07-13 | ₹199.12 | ₹202.30 | ₹193.20 | ₹199.92 | 4,206 |
| 2026-07-10 | ₹194.10 | ₹202.00 | ₹194.10 | ₹199.12 | 2,210 |
| 2026-07-09 | ₹191.50 | ₹198.50 | ₹191.00 | ₹197.86 | 2,364 |
| 2026-07-08 | ₹197.00 | ₹200.00 | ₹190.50 | ₹192.82 | 4,908 |
| 2026-07-07 | ₹195.52 | ₹200.00 | ₹195.52 | ₹198.91 | 679 |
| 2026-07-06 | ₹202.60 | ₹202.60 | ₹193.54 | ₹199.13 | 1,576 |
| 2026-07-03 | ₹202.87 | ₹202.87 | ₹190.00 | ₹197.03 | 13,311 |
| 2026-07-02 | ₹195.00 | ₹200.99 | ₹194.98 | ₹199.69 | 4,988 |
| 2026-07-01 | ₹200.00 | ₹204.00 | ₹195.05 | ₹198.30 | 2,005 |
| 2026-06-30 | ₹201.00 | ₹203.90 | ₹190.00 | ₹199.18 | 7,522 |
| 2026-06-29 | ₹204.80 | ₹204.80 | ₹195.61 | ₹198.97 | 2,172 |
| 2026-06-25 | ₹205.10 | ₹213.00 | ₹198.00 | ₹198.81 | 12,980 |
| 2026-06-24 | ₹212.48 | ₹212.48 | ₹201.00 | ₹206.20 | 7,270 |
| 2026-06-23 | ₹212.90 | ₹213.76 | ₹208.50 | ₹212.56 | 3,947 |
| 2026-06-22 | ₹209.00 | ₹214.95 | ₹204.02 | ₹208.73 | 5,120 |
| 2026-06-19 | ₹211.68 | ₹211.68 | ₹205.00 | ₹208.31 | 871 |
| 2026-06-18 | ₹214.09 | ₹214.09 | ₹205.00 | ₹209.59 | 5,701 |
| 2026-06-17 | ₹209.00 | ₹218.64 | ₹209.00 | ₹214.08 | 2,949 |
| 2026-06-16 | ₹206.00 | ₹212.99 | ₹205.75 | ₹209.91 | 3,222 |
| 2026-06-15 | ₹208.15 | ₹209.00 | ₹204.51 | ₹205.06 | 3,171 |
| 2026-06-12 | ₹205.03 | ₹210.79 | ₹205.00 | ₹208.04 | 1,858 |
| 2026-06-11 | ₹196.00 | ₹204.00 | ₹196.00 | ₹202.05 | 3,123 |
| 2026-06-10 | ₹202.12 | ₹209.50 | ₹192.81 | ₹195.71 | 8,326 |
| 2026-06-09 | ₹211.81 | ₹212.79 | ₹201.10 | ₹202.36 | 4,869 |
| 2026-06-08 | ₹211.79 | ₹211.79 | ₹202.55 | ₹205.29 | 1,473 |
| 2026-06-05 | ₹202.15 | ₹212.00 | ₹202.14 | ₹207.07 | 4,882 |
| 2026-06-04 | ₹214.50 | ₹214.50 | ₹201.90 | ₹202.74 | 4,722 |
| 2026-06-03 | ₹211.78 | ₹212.82 | ₹204.10 | ₹204.54 | 1,735 |
| 2026-06-02 | ₹208.00 | ₹215.70 | ₹202.80 | ₹211.78 | 7,221 |
| 2026-06-01 | ₹221.67 | ₹225.46 | ₹199.96 | ₹202.13 | 24,844 |
| 2026-05-29 | ₹227.00 | ₹227.90 | ₹220.59 | ₹221.18 | 4,681 |
| 2026-05-27 | ₹231.00 | ₹232.00 | ₹222.00 | ₹225.96 | 6,554 |
| 2026-05-26 | ₹228.99 | ₹230.00 | ₹223.52 | ₹229.34 | 6,063 |
| 2026-05-25 | ₹228.20 | ₹233.00 | ₹222.40 | ₹223.00 | 2,191 |
| 2026-05-22 | ₹221.01 | ₹230.28 | ₹219.30 | ₹220.45 | 2,976 |
| 2026-05-21 | ₹226.01 | ₹230.61 | ₹221.00 | ₹223.36 | 4,663 |
| 2026-05-20 | ₹233.86 | ₹233.86 | ₹223.45 | ₹224.84 | 3,683 |
| 2026-05-19 | ₹229.95 | ₹235.00 | ₹227.30 | ₹229.65 | 7,036 |
| 2026-05-18 | ₹219.00 | ₹238.85 | ₹219.00 | ₹229.14 | 34,666 |
| 2026-05-15 | ₹224.00 | ₹225.54 | ₹217.80 | ₹219.26 | 12,149 |
| 2026-05-14 | ₹235.00 | ₹235.00 | ₹223.50 | ₹224.06 | 6,102 |
| 2026-05-13 | ₹239.00 | ₹245.00 | ₹231.00 | ₹233.42 | 22,369 |
| 2026-05-12 | ₹230.00 | ₹247.00 | ₹222.75 | ₹234.08 | 54,251 |
| 2026-05-11 | ₹223.00 | ₹230.00 | ₹217.05 | ₹228.38 | 8,134 |
| 2026-05-08 | ₹224.82 | ₹226.02 | ₹221.11 | ₹221.43 | 5,954 |
| 2026-05-07 | ₹226.89 | ₹228.90 | ₹223.52 | ₹225.95 | 3,964 |
| 2026-05-06 | ₹216.51 | ₹227.80 | ₹216.51 | ₹225.77 | 5,013 |
| 2026-05-05 | ₹223.89 | ₹226.40 | ₹218.00 | ₹219.10 | 5,568 |
| 2026-05-04 | ₹218.30 | ₹223.69 | ₹218.00 | ₹221.24 | 2,974 |
| 2026-04-30 | ₹223.91 | ₹224.00 | ₹217.01 | ₹219.40 | 4,997 |
| 2026-04-29 | ₹229.00 | ₹229.00 | ₹220.00 | ₹220.28 | 6,817 |
| 2026-04-28 | ₹224.99 | ₹228.74 | ₹222.01 | ₹224.66 | 6,312 |
| 2026-04-27 | ₹217.21 | ₹225.19 | ₹217.21 | ₹219.74 | 1,195 |
| 2026-04-24 | ₹225.64 | ₹227.19 | ₹216.02 | ₹217.21 | 5,462 |
| 2026-04-23 | ₹224.50 | ₹229.18 | ₹221.51 | ₹226.43 | 5,244 |
| 2026-04-22 | ₹222.64 | ₹224.90 | ₹219.21 | ₹223.67 | 5,115 |
| 2026-04-21 | ₹223.30 | ₹225.18 | ₹218.00 | ₹220.82 | 4,705 |
| 2026-04-20 | ₹230.22 | ₹230.22 | ₹219.74 | ₹220.37 | 16,810 |
| 2026-04-17 | ₹226.71 | ₹234.79 | ₹226.71 | ₹228.98 | 8,046 |
| 2026-04-16 | ₹238.02 | ₹238.02 | ₹221.01 | ₹226.21 | 11,597 |
| 2026-04-15 | ₹234.00 | ₹240.00 | ₹226.51 | ₹238.20 | 23,807 |
| 2026-04-13 | ₹220.00 | ₹248.00 | ₹215.60 | ₹237.58 | 53,655 |
| 2026-04-10 | ₹225.30 | ₹231.88 | ₹223.00 | ₹224.57 | 7,381 |
| 2026-04-09 | ₹226.52 | ₹235.50 | ₹225.10 | ₹226.33 | 9,187 |
| 2026-04-08 | ₹248.00 | ₹249.95 | ₹219.50 | ₹229.72 | 158,094 |
| 2026-04-07 | ₹190.75 | ₹228.14 | ₹190.75 | ₹228.14 | 66,590 |
| 2026-04-06 | ₹186.59 | ₹191.00 | ₹181.51 | ₹190.12 | 7,167 |
| 2026-04-02 | ₹180.00 | ₹187.60 | ₹177.55 | ₹184.64 | 5,795 |
| 2026-04-01 | ₹182.30 | ₹185.00 | ₹175.15 | ₹183.03 | 7,029 |
| 2026-03-30 | ₹184.80 | ₹187.99 | ₹164.80 | ₹167.22 | 24,220 |
| 2026-03-27 | ₹183.40 | ₹192.89 | ₹175.10 | ₹176.53 | 49,725 |
| 2026-03-25 | ₹187.00 | ₹193.00 | ₹182.92 | ₹188.88 | 35,568 |
| 2026-03-24 | ₹178.22 | ₹189.97 | ₹178.00 | ₹180.71 | 21,784 |
| 2026-03-23 | ₹176.62 | ₹190.01 | ₹176.25 | ₹179.25 | 25,725 |
| 2026-03-20 | ₹187.00 | ₹193.59 | ₹182.00 | ₹184.89 | 12,497 |
| 2026-03-19 | ₹181.61 | ₹188.35 | ₹180.00 | ₹184.37 | 12,801 |
| 2026-03-18 | ₹175.86 | ₹190.00 | ₹175.86 | ₹182.32 | 13,961 |
| 2026-03-17 | ₹178.40 | ₹184.98 | ₹174.99 | ₹175.86 | 14,090 |
| 2026-03-16 | ₹186.99 | ₹194.79 | ₹172.80 | ₹178.81 | 19,138 |
| 2026-03-13 | ₹199.50 | ₹200.00 | ₹185.00 | ₹186.99 | 20,391 |
| 2026-03-12 | ₹203.31 | ₹204.70 | ₹191.00 | ₹196.78 | 12,300 |
| 2026-03-11 | ₹204.98 | ₹207.00 | ₹196.47 | ₹199.31 | 5,976 |
| 2026-03-10 | ₹209.25 | ₹209.95 | ₹199.50 | ₹200.58 | 11,219 |
| 2026-03-09 | ₹205.00 | ₹215.75 | ₹199.00 | ₹205.25 | 30,281 |
| 2026-03-06 | ₹209.50 | ₹209.50 | ₹198.00 | ₹202.75 | 4,333 |
| 2026-03-05 | ₹199.76 | ₹207.80 | ₹192.01 | ₹204.99 | 6,835 |
| 2026-03-04 | ₹195.86 | ₹195.87 | ₹190.87 | ₹194.76 | 6,481 |
| 2026-03-02 | ₹192.26 | ₹200.21 | ₹192.26 | ₹195.87 | 4,625 |
| 2026-02-27 | ₹206.94 | ₹206.94 | ₹199.10 | ₹200.21 | 6,729 |
| 2026-02-26 | ₹208.99 | ₹208.99 | ₹197.50 | ₹199.33 | 12,394 |
| 2026-02-25 | ₹202.61 | ₹209.40 | ₹200.25 | ₹202.05 | 3,208 |
| 2026-02-24 | ₹201.00 | ₹209.00 | ₹201.00 | ₹202.59 | 3,205 |
| 2026-02-23 | ₹208.81 | ₹212.00 | ₹201.75 | ₹203.22 | 4,569 |
| 2026-02-20 | ₹217.00 | ₹217.00 | ₹205.42 | ₹207.22 | 4,721 |
| 2026-02-19 | ₹206.13 | ₹212.18 | ₹203.13 | ₹204.59 | 2,469 |
| 2026-02-18 | ₹200.60 | ₹207.25 | ₹200.60 | ₹205.18 | 3,387 |
| 2026-02-17 | ₹204.90 | ₹205.88 | ₹200.01 | ₹202.47 | 5,439 |
| 2026-02-16 | ₹209.10 | ₹209.58 | ₹196.39 | ₹201.02 | 13,328 |
| 2026-02-13 | ₹209.00 | ₹213.90 | ₹208.03 | ₹209.53 | 8,764 |
| 2026-02-12 | ₹222.11 | ₹229.99 | ₹218.05 | ₹219.10 | 5,790 |
| 2026-02-11 | ₹226.00 | ₹233.00 | ₹225.25 | ₹227.60 | 12,505 |
| 2026-02-10 | ₹226.99 | ₹228.53 | ₹220.03 | ₹223.68 | 3,611 |
| 2026-02-09 | ₹225.00 | ₹226.94 | ₹217.20 | ₹223.05 | 7,011 |
| 2026-02-06 | ₹225.25 | ₹227.99 | ₹218.65 | ₹224.20 | 3,315 |
| 2026-02-05 | ₹214.00 | ₹230.00 | ₹214.00 | ₹225.48 | 8,617 |
| 2026-02-04 | ₹219.99 | ₹223.49 | ₹215.10 | ₹219.26 | 4,337 |
| 2026-02-03 | ₹222.63 | ₹226.00 | ₹216.00 | ₹219.00 | 5,158 |
| 2026-02-02 | ₹214.06 | ₹224.90 | ₹211.00 | ₹222.23 | 3,856 |
| 2026-02-01 | ₹216.99 | ₹219.99 | ₹211.50 | ₹212.33 | 3,122 |
| 2026-01-30 | ₹214.05 | ₹217.69 | ₹211.00 | ₹213.45 | 2,577 |
| 2026-01-29 | ₹220.00 | ₹225.00 | ₹211.93 | ₹214.05 | 5,019 |
| 2026-01-28 | ₹204.99 | ₹223.70 | ₹204.99 | ₹219.64 | 13,800 |
| 2026-01-27 | ₹201.99 | ₹206.00 | ₹200.57 | ₹203.56 | 1,772 |
| 2026-01-23 | ₹205.48 | ₹209.65 | ₹198.00 | ₹199.57 | 5,246 |
| 2026-01-22 | ₹204.00 | ₹213.95 | ₹200.59 | ₹204.56 | 8,065 |
| 2026-01-21 | ₹208.02 | ₹213.69 | ₹200.10 | ₹204.87 | 6,932 |
| 2026-01-20 | ₹214.55 | ₹214.56 | ₹209.00 | ₹209.93 | 3,814 |
| 2026-01-19 | ₹219.90 | ₹219.90 | ₹212.00 | ₹214.55 | 2,681 |
| 2026-01-16 | ₹227.96 | ₹227.96 | ₹214.00 | ₹216.23 | 4,445 |
| 2026-01-14 | ₹226.00 | ₹230.00 | ₹220.00 | ₹220.28 | 3,269 |
| 2026-01-13 | ₹220.53 | ₹224.99 | ₹220.00 | ₹222.82 | 681 |
| 2026-01-12 | ₹225.01 | ₹225.01 | ₹217.23 | ₹220.65 | 3,794 |
| 2026-01-09 | ₹225.00 | ₹225.00 | ₹219.57 | ₹220.48 | 1,758 |
| 2026-01-08 | ₹225.00 | ₹234.00 | ₹221.00 | ₹224.04 | 4,272 |
| 2026-01-07 | ₹227.62 | ₹229.47 | ₹225.50 | ₹228.74 | 2,386 |
| 2026-01-06 | ₹229.99 | ₹229.99 | ₹223.99 | ₹227.59 | 810 |
| 2026-01-05 | ₹232.00 | ₹235.00 | ₹225.11 | ₹227.07 | 3,775 |
| 2026-01-02 | ₹225.69 | ₹230.00 | ₹225.69 | ₹229.64 | 2,395 |
| 2026-01-01 | ₹225.05 | ₹230.36 | ₹224.94 | ₹226.42 | 1,753 |
Alphageo Share Price Performance Analysis (May 2007 - Aug 2026)
ALPHAGEO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+55.58%
₹226.42 → ₹352.26
Year to Date
Price Volatility
11.80%
Low Volatility
Year to Date
Average Daily Volume
20,594
Year to Date Average
NSE Exchange
Alphageo Share Price History – Frequently Asked Questions
Common questions about ALPHAGEO historical data and records.
What is the all-time high share price of Alphageo (ALPHAGEO)?
The all-time high share price of Alphageo was ₹1147.0 recorded on September 29, 2016 on the NSE exchange.
What is the all-time low share price of Alphageo (ALPHAGEO)?
The all-time low share price of Alphageo was ₹21.4 recorded on August 06, 2013 on the NSE exchange.
How can I download ALPHAGEO historical share price data?
You can download Alphageo 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 ALPHAGEO shares?
The highest trading volume day for Alphageo was 3,440,487 shares traded on November 25, 2020 on the NSE exchange, with share price at ₹242.0.