ALPHAGEO.BO Historical Prices | ALPHAGEO IND (BSE INDONEXT) Stock

BSE

0.19% NSE

0.28%

Alphageo India Ltd. (ALPHAGEO.BO)

-BSE

34.35 1.20(3.62%) 17 May 12:23PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	31.35	38.70	31.35	34.35	300	34.35
16 May, 2013	33.05	34.00	33.05	33.15	2,500	33.15
15 May, 2013	34.50	34.50	33.55	33.55	1,500	33.55
14 May, 2013	34.00	34.00	34.00	34.00	3,300	34.00
13 May, 2013	34.55	34.55	33.60	33.60	2,000	33.60
10 May, 2013	38.25	38.25	34.55	34.90	800	34.90
9 May, 2013	36.55	36.65	35.10	35.55	2,000	35.55
8 May, 2013	38.00	39.60	36.50	36.75	500	36.75
7 May, 2013	36.00	37.80	36.00	37.80	200	37.80
6 May, 2013	34.05	38.45	34.05	35.50	200	35.50
3 May, 2013	39.80	39.80	33.60	33.95	400	33.95
2 May, 2013	37.00	37.05	33.35	35.60	200	35.60
1 May, 2013	34.40	34.40	34.40	34.40	0	34.40
30 Apr, 2013	36.75	36.75	34.40	34.40	200	34.40
29 Apr, 2013	37.35	37.35	34.20	34.20	600	34.20
26 Apr, 2013	34.60	36.95	34.20	36.95	2,900	36.95
25 Apr, 2013	37.45	37.45	35.75	35.80	200	35.80
24 Apr, 2013	36.10	36.10	36.10	36.10	0	36.10
23 Apr, 2013	36.00	38.00	35.95	36.10	600	36.10
22 Apr, 2013	36.00	38.70	35.55	38.65	100	38.65
19 Apr, 2013	37.00	37.00	37.00	37.00	0	37.00
18 Apr, 2013	39.20	39.20	37.00	37.00	100	37.00
17 Apr, 2013	39.40	39.40	36.55	36.95	200	36.95
16 Apr, 2013	37.65	37.65	37.00	37.10	500	37.10
15 Apr, 2013	36.35	40.75	36.35	39.50	2,700	39.50
12 Apr, 2013	38.75	38.80	38.50	38.50	800	38.50
11 Apr, 2013	37.25	38.45	37.25	37.50	800	37.50
10 Apr, 2013	39.80	39.80	36.10	38.50	500	38.50
9 Apr, 2013	38.90	38.90	36.25	36.75	1,200	36.75
8 Apr, 2013	39.00	39.00	35.20	38.45	200	38.45
5 Apr, 2013	38.50	38.50	36.20	37.95	500	37.95
4 Apr, 2013	38.50	38.50	35.10	37.80	1,200	37.80
3 Apr, 2013	39.75	40.00	37.70	38.10	1,000	38.10
2 Apr, 2013	37.00	38.70	35.10	37.00	1,400	37.00
1 Apr, 2013	32.70	35.80	32.70	34.80	1,300	34.80
29 Mar, 2013	31.10	31.10	31.10	31.10	0	31.10
28 Mar, 2013	31.25	32.00	31.10	31.10	500	31.10
27 Mar, 2013	32.10	32.10	32.10	32.10	0	32.10
26 Mar, 2013	31.60	34.75	31.60	32.10	500	32.10
25 Mar, 2013	37.00	37.00	33.25	33.25	32,800	33.25
22 Mar, 2013	33.00	41.00	33.00	35.05	6,300	35.05
21 Mar, 2013	39.50	39.95	36.00	36.60	15,300	36.60
20 Mar, 2013	37.15	38.95	37.10	38.75	15,300	38.75
19 Mar, 2013	38.70	38.70	37.50	37.50	4,900	37.50
18 Mar, 2013	37.20	37.30	37.20	37.30	200	37.30
15 Mar, 2013	37.20	37.95	37.20	37.40	500	37.40
14 Mar, 2013	39.65	39.65	37.35	37.45	800	37.45
13 Mar, 2013	38.35	39.60	38.05	38.10	1,700	38.10
12 Mar, 2013	38.90	40.00	38.90	39.10	23,000	39.10
11 Mar, 2013	39.10	39.10	39.00	39.10	300	39.10
8 Mar, 2013	40.00	40.00	39.10	39.50	800	39.50
7 Mar, 2013	39.40	40.00	39.40	40.00	1,100	40.00
6 Mar, 2013	40.00	40.50	39.00	40.10	5,200	40.10
5 Mar, 2013	40.95	41.00	39.95	40.00	1,600	40.00
4 Mar, 2013	39.75	40.70	39.45	40.10	1,900	40.10
1 Mar, 2013	42.85	42.90	40.50	40.50	400	40.50
28 Feb, 2013	42.00	42.00	40.50	41.00	22,700	41.00
27 Feb, 2013	40.15	41.50	40.05	41.05	1,500	41.05
26 Feb, 2013	39.65	40.85	39.65	39.70	900	39.70
25 Feb, 2013	41.25	41.60	40.50	41.60	100	41.60
22 Feb, 2013	40.60	42.15	40.25	40.50	600	40.50
21 Feb, 2013	41.60	42.00	41.00	41.20	2,600	41.20
20 Feb, 2013	42.60	43.15	41.00	41.55	15,000	41.55
19 Feb, 2013	41.90	44.40	41.90	44.15	24,700	44.15
18 Feb, 2013	41.65	43.00	41.65	42.10	1,700	42.10
15 Feb, 2013	40.80	43.50	40.65	43.00	16,100	43.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ALPHAGEO.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Alphageo India Ltd. (ALPHAGEO.BO)