NSE: ALPHAGEO | Series: EQ
-
LTP
445.50
10.15 (2.33 %) -
Open
441.05
430.00 -
High
450.30
470.00 -
Low
432.60
430.00 -
Close
444.20
435.35 -
52W High
470.00
20 Dec, 2024 -
52W Low
330.25
13 Nov, 2024
Upper Circuit: 522.42
Lower Circuit: 348.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 441.05 | 450.30 | 432.60 | 445.50 | 444.20 | 8.85 | 2.03 | 470.00 | 330.25 | 29,202 | 1.29 Crore | 1,796 |
| 20 Dec, 2024 | 430.00 | 470.00 | 430.00 | 440.85 | 435.35 | 7.40 | 1.73 | 470.00 | 330.25 | 149,511 | 6.75 Crore | 6,257 |
| 19 Dec, 2024 | 416.30 | 438.40 | 404.10 | 432.00 | 427.95 | 13.80 | 3.33 | 458.60 | 330.25 | 50,129 | 2.12 Crore | 3,553 |
| 18 Dec, 2024 | 436.20 | 436.20 | 401.60 | 413.55 | 414.15 | -19.30 | -4.45 | 458.60 | 330.25 | 49,914 | 2.08 Crore | 2,787 |
| 17 Dec, 2024 | 446.90 | 454.40 | 425.15 | 438.45 | 433.45 | -13.55 | -3.03 | 458.60 | 330.25 | 202,274 | 8.89 Crore | 8,901 |
| 16 Dec, 2024 | 375.50 | 448.20 | 373.50 | 448.20 | 447.00 | 73.50 | 19.68 | 458.60 | 330.25 | 694,637 | 30.28 Crore | 10,290 |
| 13 Dec, 2024 | 372.15 | 378.75 | 369.60 | 371.75 | 373.50 | -2.00 | -0.53 | 458.60 | 330.25 | 5,829 | 21.70 Lakh | 448 |
| 12 Dec, 2024 | 386.00 | 386.85 | 375.10 | 375.10 | 375.50 | -7.95 | -2.07 | 458.60 | 330.25 | 6,538 | 24.78 Lakh | 491 |
| 11 Dec, 2024 | 377.70 | 386.55 | 370.25 | 384.90 | 383.45 | 8.40 | 2.24 | 458.60 | 330.25 | 10,023 | 38.09 Lakh | 489 |
| 10 Dec, 2024 | 372.00 | 379.35 | 370.10 | 375.50 | 375.05 | -0.95 | -0.25 | 458.60 | 330.25 | 7,786 | 29.09 Lakh | 550 |
| 09 Dec, 2024 | 373.00 | 387.10 | 372.90 | 377.40 | 376.00 | 3.05 | 0.82 | 458.60 | 330.25 | 7,461 | 28.19 Lakh | 1,144 |
| 06 Dec, 2024 | 374.95 | 392.65 | 372.00 | 372.60 | 372.95 | -0.85 | -0.23 | 458.60 | 330.25 | 12,306 | 46.54 Lakh | 970 |
| 05 Dec, 2024 | 376.35 | 377.00 | 368.00 | 374.25 | 373.80 | 1.70 | 0.46 | 458.60 | 330.25 | 8,441 | 31.48 Lakh | 619 |
| 04 Dec, 2024 | 374.90 | 382.25 | 371.05 | 372.00 | 372.10 | -0.25 | -0.07 | 458.60 | 330.25 | 11,599 | 43.57 Lakh | 630 |
| 03 Dec, 2024 | 379.95 | 385.85 | 371.20 | 373.00 | 372.35 | -1.00 | -0.27 | 458.60 | 330.25 | 10,428 | 39.46 Lakh | 839 |
| 02 Dec, 2024 | 362.60 | 378.50 | 362.60 | 374.00 | 373.35 | 3.30 | 0.89 | 458.60 | 330.25 | 5,504 | 20.58 Lakh | 731 |
| 29 Nov, 2024 | 372.00 | 372.00 | 361.50 | 370.00 | 370.05 | 2.80 | 0.76 | 458.60 | 330.25 | 5,801 | 21.35 Lakh | 436 |
| 28 Nov, 2024 | 359.00 | 369.95 | 359.00 | 368.95 | 367.25 | 8.55 | 2.38 | 458.60 | 330.25 | 7,047 | 25.77 Lakh | 767 |
| 27 Nov, 2024 | 360.45 | 367.10 | 357.05 | 361.00 | 358.70 | 1.50 | 0.42 | 458.60 | 330.25 | 8,758 | 31.71 Lakh | 930 |
| 26 Nov, 2024 | 364.50 | 370.20 | 354.50 | 356.00 | 357.20 | -1.70 | -0.47 | 458.60 | 330.25 | 9,861 | 35.59 Lakh | 902 |
| 25 Nov, 2024 | 360.85 | 367.20 | 355.30 | 362.60 | 358.90 | -1.95 | -0.54 | 458.60 | 330.25 | 12,705 | 45.98 Lakh | 728 |