BSE - Free Realtime Quote INR
Alphalogic Industries Ltd (ALPHAIND.BO)
155.00
-0.50
(-0.32%)
As of May 6 at 3:29:16 PM GMT+5:30. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 157.15 | 157.15 | 155.00 | 155.50 | 155.50 | 3,600 |
| May 5, 2025 | 142.60 | 149.70 | 142.60 | 149.70 | 149.70 | 5,400 |
| May 2, 2025 | 142.60 | 142.60 | 140.60 | 142.60 | 142.60 | 3,600 |
| Apr 30, 2025 | 135.60 | 135.85 | 132.00 | 135.85 | 135.85 | 4,200 |
| Apr 29, 2025 | 136.10 | 136.10 | 129.40 | 129.40 | 129.40 | 2,400 |
| Apr 28, 2025 | 129.60 | 129.65 | 129.60 | 129.65 | 129.65 | 1,200 |
| Apr 25, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 600 |
| Apr 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,200 |
| Apr 23, 2025 | 126.90 | 128.10 | 126.90 | 128.10 | 128.10 | 3,600 |
| Apr 22, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1,200 |
| Apr 21, 2025 | 122.00 | 122.00 | 120.70 | 120.70 | 120.70 | 5,400 |
| Apr 17, 2025 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | 2,400 |
| Apr 16, 2025 | 133.00 | 133.60 | 133.00 | 133.60 | 133.60 | 3,000 |
| Apr 15, 2025 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | 1,800 |
| Apr 7, 2025 | 109.70 | 121.20 | 109.70 | 121.20 | 121.20 | 5,400 |
| Apr 4, 2025 | 121.50 | 121.50 | 115.45 | 115.45 | 115.45 | 1,200 |
| Apr 3, 2025 | 123.90 | 123.90 | 121.50 | 121.50 | 121.50 | 1,800 |
| Apr 2, 2025 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | 600 |
| Apr 1, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 1,800 |
| Mar 28, 2025 | 116.00 | 128.20 | 116.00 | 128.20 | 128.20 | 4,800 |
| Mar 27, 2025 | 127.90 | 127.90 | 122.10 | 122.10 | 122.10 | 1,200 |
| Mar 26, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 1,200 |
| Mar 25, 2025 | 132.40 | 132.40 | 128.00 | 128.00 | 128.00 | 1,800 |
| Mar 24, 2025 | 132.40 | 132.40 | 132.00 | 132.40 | 132.40 | 4,200 |
| Mar 21, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 600 |
| Mar 20, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 1,200 |
| Mar 18, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 1,200 |
| Mar 17, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 1,200 |
| Mar 13, 2025 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | 600 |
| Mar 12, 2025 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | 600 |
| Mar 11, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 600 |
| Mar 10, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1,200 |
| Mar 7, 2025 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | 1,800 |
| Mar 6, 2025 | 147.05 | 148.05 | 146.15 | 146.15 | 146.15 | 8,400 |
| Mar 5, 2025 | 155.00 | 155.00 | 153.80 | 153.80 | 153.80 | 1,800 |
| Feb 28, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 600 |
| Feb 27, 2025 | 148.00 | 155.00 | 148.00 | 155.00 | 155.00 | 1,200 |
| Feb 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 600 |
| Feb 20, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 600 |
| Feb 19, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 600 |
| Feb 14, 2025 | 192.55 | 192.55 | 174.50 | 178.10 | 178.10 | 3,000 |
| Feb 13, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 600 |
| Feb 12, 2025 | 184.00 | 196.00 | 183.00 | 196.00 | 196.00 | 6,000 |
| Feb 11, 2025 | 202.00 | 220.00 | 202.00 | 210.10 | 210.10 | 1,800 |
| Feb 3, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 600 |
| Jan 27, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 1,200 |
| Jan 24, 2025 | 270.00 | 273.50 | 260.00 | 260.00 | 260.00 | 2,400 |
| Jan 22, 2025 | 232.50 | 248.00 | 232.50 | 240.00 | 240.00 | 3,000 |
| Jan 21, 2025 | 242.50 | 250.00 | 226.50 | 232.50 | 232.50 | 4,800 |
| Jan 20, 2025 | 225.25 | 250.00 | 220.00 | 242.50 | 242.50 | 9,600 |
| Jan 17, 2025 | 215.05 | 230.00 | 215.00 | 224.65 | 224.65 | 3,000 |
| Jan 16, 2025 | 200.00 | 240.00 | 200.00 | 239.85 | 239.85 | 13,200 |
| Jan 14, 2025 | 200.00 | 212.00 | 200.00 | 200.00 | 200.00 | 50,400 |
| Jan 13, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 600 |
| Jan 10, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 600 |
| Jan 9, 2025 | 201.00 | 201.00 | 198.00 | 198.00 | 198.00 | 3,000 |
| Jan 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 600 |
| Jan 7, 2025 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | 600 |
| Jan 6, 2025 | 213.00 | 213.00 | 205.00 | 206.60 | 206.60 | 2,400 |
| Jan 3, 2025 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 3,000 |
| Jan 2, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 600 |
| Jan 1, 2025 | 209.50 | 262.50 | 209.50 | 250.65 | 250.65 | 3,600 |
| Dec 31, 2024 | 222.00 | 266.40 | 195.10 | 222.35 | 222.35 | 7,800 |
| Dec 30, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 2,400 |