Alphageo (India) Limited (ALPHAGEO.NS) NSE

211.78

+9.65(+4.77%)

Updated at June 02 03:29PM

Currency In INR

ALPHAGEO.NS Historical Return

If you invested ₹1000 in Alphageo (India) Limited (ALPHAGEO.NS) 10 years ago, it would be worth ₹546.26 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹835.59, while ₹1000 invested 1 year ago would be worth ₹829.5. This corresponds to total returns of -45.37%, -16.44%, -17.05%, respectively, with annualized returns of -5.86%, -3.53%, -17.05%.

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 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
March 19, 2026	181.61	184.37	184.37	188.35	180	12,203
March 18, 2026	175.86	182.32	182.32	190	175.86	13,961
March 17, 2026	178.4	175.86	175.86	184.98	174.99	14,106
March 16, 2026	186.99	178.81	178.81	194.79	172.8	19,121
March 13, 2026	199.5	186.99	186.99	200	185	20,415
March 12, 2026	203.31	196.78	196.78	204.7	191	16,290
March 11, 2026	204.98	199.31	199.31	207	196.47	5,976
March 10, 2026	209.25	200.58	200.58	209.95	199.5	11,219
March 09, 2026	205	205.25	205.25	215.75	199	30,281
March 06, 2026	209.5	202.75	202.75	209.5	198	4,337
March 05, 2026	199.76	204.99	204.99	207.8	192.01	6,925
March 04, 2026	-1	-1	194.76	-1	-1	0
March 02, 2026	192.26	195.87	195.87	200.21	192.26	4,634
February 27, 2026	206.94	200.21	200.21	206.94	199.1	6,905