Alphageo (India) Limited (ALPHAGEO.NS) NSE

Currency In INR

ALPHAGEO.NS Historical Return

If you invested ₹1000 in Alphageo (India) Limited (ALPHAGEO.NS) 10 years ago, it would be worth ₹351.72 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹835.39, while ₹1000 invested 1 year ago would be worth ₹781.03. This corresponds to total returns of -64.83%, -16.46%, -21.9%, respectively, with annualized returns of -9.92%, -3.53%, -21.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALPHAGEO.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 19, 2026	211.68	208.31	208.31	211.68	205	871
June 18, 2026	214.09	209.59	209.59	214.09	205	5,881
June 17, 2026	209	214.08	214.08	218.64	209	2,962
June 16, 2026	206	209.91	209.91	212.99	205.75	3,222
June 15, 2026	208.15	205.06	205.06	209	204.51	3,171
June 12, 2026	205.03	208.04	208.04	210.79	205	1,858
June 11, 2026	196	202.05	202.05	204	196	3,123
June 10, 2026	202.12	195.71	195.71	209.5	192.81	8,326
June 09, 2026	211.81	202.36	202.36	212.79	201.1	4,869
June 08, 2026	211.79	205.29	205.29	211.79	202.55	1,543
June 05, 2026	202.15	207.07	207.07	212	202.14	4,890
June 04, 2026	214.5	202.74	202.74	214.5	201.9	4,783
June 03, 2026	211.78	204.54	204.54	212.82	204.1	1,735
June 02, 2026	208	211.78	211.78	215.7	202.8	7,221
June 01, 2026	221.67	202.13	202.13	225.46	199.96	24,844
May 29, 2026	227	221.18	221.18	227.9	220.59	4,681
May 27, 2026	231	225.96	225.96	232	222	6,554
May 26, 2026	228.99	229.34	229.34	230	223.52	6,112
May 25, 2026	228.2	223	223	233	222.4	2,191
May 22, 2026	221.01	220.45	220.45	230.28	219.3	2,976
May 21, 2026	226.01	223.36	223.36	230.61	221	4,663
May 20, 2026	233.86	224.84	224.84	233.86	223.45	3,683
May 19, 2026	229.95	229.65	229.65	235	227.3	7,036
May 18, 2026	219	229.14	229.14	238.85	219	34,816
May 15, 2026	224	219.26	219.26	225.54	217.8	12,297
May 14, 2026	235	224.06	224.06	235	223.5	6,102
May 13, 2026	239	233.42	233.42	245	231	22,369
May 12, 2026	230	234.08	234.08	247	222.75	54,251
May 11, 2026	223	228.38	228.38	230	217.05	8,134
May 08, 2026	224.82	221.43	221.43	226.02	221.11	5,954
May 07, 2026	226.89	225.95	225.95	228.9	223.52	5,507
May 06, 2026	216.51	225.77	225.77	227.8	216.51	5,041
May 05, 2026	223.89	219.1	219.1	226.4	218	5,567
May 04, 2026	218.3	221.24	221.24	223.69	218	2,914
April 30, 2026	223.91	219.4	219.4	224	217.01	4,960
April 29, 2026	229	220.28	220.28	229	220	6,772
April 28, 2026	224.99	224.66	224.66	228.74	222.01	6,462
April 27, 2026	217.21	219.74	219.74	225.19	217.21	1,234
April 24, 2026	225.64	217.21	217.21	227.19	216.02	5,469
April 23, 2026	224.5	226.43	226.43	229.18	221.51	5,244
April 22, 2026	222.64	223.67	223.67	224.9	219.21	5,117
April 21, 2026	223.3	220.82	220.82	225.18	218	4,705
April 20, 2026	230.22	220.37	220.37	230.22	219.74	16,800
April 17, 2026	226.71	228.98	228.98	234.79	226.71	8,065
April 16, 2026	238.02	226.21	226.21	238.02	221.01	11,582
April 15, 2026	234	238.2	238.2	240	226.51	23,832
April 13, 2026	220	237.58	237.58	248	215.6	53,945
April 10, 2026	225.3	224.57	224.57	231.88	223	7,386
April 09, 2026	226.52	226.33	226.33	235.5	225.1	9,226
April 08, 2026	248	229.72	229.72	249.95	219.5	158,144
April 07, 2026	190.75	228.14	228.14	228.14	190.75	66,590
April 06, 2026	186.59	190.12	190.12	191	181.51	7,167
April 02, 2026	180	184.64	184.64	187.6	177.55	5,805
April 01, 2026	182.3	183.03	183.03	185	175.15	7,043
March 30, 2026	184.8	167.22	167.22	187.99	164.8	24,269
March 27, 2026	183.4	176.53	176.53	192.89	175.1	49,739
March 25, 2026	187	188.88	188.88	193	182.92	35,584
March 24, 2026	178.22	180.71	180.71	189.97	178	21,789
March 23, 2026	176.62	179.25	179.25	190.01	176.25	25,825
March 20, 2026	-1	-1	184.89	-1	-1	0