Alphalogic Techsys Limited (BOM:542770)
India
· Delayed Price · Currency is INR 54.71
-2.36 (-4.14%)
At close: Apr 28, 2026
Alphalogic Techsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.80 | 59.80 | 54.35 | 54.71 | 54.71 | -4.14% | 4,582 |
| Apr 27, 2026 | 54.45 | 57.85 | 54.45 | 57.07 | 57.07 | 2.15% | 5,069 |
| Apr 24, 2026 | 56.12 | 56.98 | 54.50 | 55.87 | 55.87 | -0.45% | 3,534 |
| Apr 23, 2026 | 58.00 | 60.36 | 55.35 | 56.12 | 56.12 | -3.24% | 8,426 |
| Apr 22, 2026 | 59.00 | 59.00 | 57.50 | 58.00 | 58.00 | -2.60% | 4,171 |
| Apr 21, 2026 | 60.20 | 62.49 | 59.11 | 59.55 | 59.55 | -3.59% | 9,242 |
| Apr 20, 2026 | 63.50 | 63.50 | 60.40 | 61.77 | 61.77 | -2.74% | 9,560 |
| Apr 17, 2026 | 64.00 | 64.26 | 61.41 | 63.51 | 63.51 | 1.36% | 6,755 |
| Apr 16, 2026 | 65.50 | 65.50 | 61.80 | 62.66 | 62.66 | -0.02% | 10,920 |
| Apr 15, 2026 | 65.70 | 65.70 | 61.79 | 62.67 | 62.67 | 0.35% | 35,622 |
| Apr 13, 2026 | 67.00 | 72.35 | 61.05 | 62.45 | 62.45 | -6.60% | 180,670 |
| Apr 10, 2026 | 62.00 | 66.86 | 61.00 | 66.86 | 66.86 | 19.99% | 92,158 |
| Apr 9, 2026 | 47.99 | 55.72 | 46.70 | 55.72 | 55.72 | 19.98% | 26,595 |
| Apr 8, 2026 | 41.50 | 47.00 | 41.24 | 46.44 | 46.44 | 12.75% | 18,232 |
| Apr 7, 2026 | 41.30 | 41.50 | 39.60 | 41.19 | 41.19 | 1.45% | 7,889 |
| Apr 6, 2026 | 42.00 | 42.00 | 40.00 | 40.60 | 40.60 | -2.24% | 3,271 |
| Apr 2, 2026 | 40.03 | 41.59 | 39.79 | 41.53 | 41.53 | 2.95% | 5,972 |
| Apr 1, 2026 | 41.99 | 42.65 | 35.10 | 40.34 | 40.34 | 3.46% | 122,682 |
| Mar 30, 2026 | 37.97 | 41.35 | 34.30 | 38.99 | 38.99 | 3.59% | 13,207 |
| Mar 27, 2026 | 40.95 | 40.95 | 36.61 | 37.64 | 37.64 | -4.56% | 13,922 |
| Mar 25, 2026 | 41.99 | 41.99 | 39.00 | 39.44 | 39.44 | -1.52% | 10,294 |
| Mar 24, 2026 | 42.00 | 42.00 | 37.90 | 40.05 | 40.05 | 1.01% | 10,844 |
| Mar 23, 2026 | 39.84 | 39.99 | 35.50 | 39.65 | 39.65 | 2.88% | 5,152 |
| Mar 20, 2026 | 40.01 | 41.99 | 38.50 | 38.54 | 38.54 | -3.67% | 7,125 |
| Mar 19, 2026 | 40.31 | 41.00 | 39.60 | 40.01 | 40.01 | -0.72% | 4,213 |
| Mar 18, 2026 | 37.95 | 41.73 | 37.94 | 40.30 | 40.30 | 6.22% | 13,672 |
| Mar 17, 2026 | 37.53 | 40.00 | 37.00 | 37.94 | 37.94 | 2.57% | 5,010 |
| Mar 16, 2026 | 33.25 | 38.50 | 33.25 | 36.99 | 36.99 | 1.57% | 9,652 |
| Mar 13, 2026 | 35.00 | 38.51 | 32.50 | 36.42 | 36.42 | 4.03% | 19,214 |
| Mar 12, 2026 | 37.24 | 37.24 | 33.68 | 35.01 | 35.01 | -6.44% | 10,714 |
| Mar 11, 2026 | 38.50 | 38.50 | 36.75 | 37.42 | 37.42 | -0.98% | 2,696 |
| Mar 10, 2026 | 36.53 | 37.84 | 35.05 | 37.79 | 37.79 | 3.45% | 3,635 |
| Mar 9, 2026 | 37.00 | 37.73 | 35.51 | 36.53 | 36.53 | -0.16% | 1,226 |
| Mar 6, 2026 | 38.42 | 38.42 | 36.01 | 36.59 | 36.59 | -2.27% | 3,580 |
| Mar 5, 2026 | 36.90 | 38.42 | 36.90 | 37.44 | 37.44 | 1.46% | 4,537 |
| Mar 4, 2026 | 37.01 | 38.43 | 36.01 | 36.90 | 36.90 | -3.98% | 5,590 |
| Mar 2, 2026 | 39.00 | 39.50 | 36.12 | 38.43 | 38.43 | -3.59% | 9,483 |
| Feb 27, 2026 | 40.44 | 40.69 | 39.00 | 39.86 | 39.86 | -1.43% | 2,717 |
| Feb 26, 2026 | 40.49 | 40.49 | 39.05 | 40.44 | 40.44 | 1.94% | 5,418 |
| Feb 25, 2026 | 41.23 | 41.23 | 38.06 | 39.67 | 39.67 | -3.81% | 6,002 |
| Feb 24, 2026 | 41.25 | 41.25 | 40.01 | 41.24 | 41.24 | 0.41% | 2,334 |
| Feb 23, 2026 | 41.25 | 41.25 | 40.01 | 41.07 | 41.07 | 0.69% | 2,554 |
| Feb 20, 2026 | 40.00 | 40.98 | 37.00 | 40.79 | 40.79 | 4.08% | 5,153 |
| Feb 19, 2026 | 42.43 | 42.43 | 37.66 | 39.19 | 39.19 | -4.32% | 8,208 |
| Feb 18, 2026 | 40.60 | 41.00 | 39.55 | 40.96 | 40.96 | 1.69% | 3,608 |
| Feb 17, 2026 | 43.25 | 43.25 | 40.00 | 40.28 | 40.28 | -5.98% | 10,181 |
| Feb 16, 2026 | 42.96 | 43.50 | 40.00 | 42.84 | 42.84 | - | 4,705 |
| Feb 13, 2026 | 43.21 | 43.21 | 41.08 | 42.84 | 42.84 | -0.21% | 2,698 |
| Feb 12, 2026 | 42.97 | 43.00 | 41.13 | 42.93 | 42.93 | -0.09% | 2,790 |
| Feb 11, 2026 | 41.88 | 43.00 | 41.00 | 42.97 | 42.97 | 2.60% | 2,079 |
| Feb 10, 2026 | 43.59 | 43.59 | 38.57 | 41.88 | 41.88 | -2.26% | 6,016 |
| Feb 9, 2026 | 43.80 | 43.80 | 41.00 | 42.85 | 42.85 | 2.02% | 2,991 |
| Feb 6, 2026 | 42.63 | 43.45 | 41.55 | 42.00 | 42.00 | -1.48% | 4,435 |
| Feb 5, 2026 | 43.00 | 43.87 | 41.21 | 42.63 | 42.63 | -0.56% | 6,833 |
| Feb 4, 2026 | 43.49 | 43.49 | 41.50 | 42.87 | 42.87 | 2.44% | 8,132 |
| Feb 3, 2026 | 42.80 | 43.20 | 41.00 | 41.85 | 41.85 | -0.07% | 7,513 |
| Feb 2, 2026 | 43.48 | 43.48 | 40.00 | 41.88 | 41.88 | -0.05% | 6,432 |
| Feb 1, 2026 | 42.29 | 42.29 | 41.00 | 41.90 | 41.90 | 2.32% | 5,730 |
| Jan 30, 2026 | 41.00 | 41.00 | 40.00 | 40.95 | 40.95 | 1.24% | 9,310 |
| Jan 29, 2026 | 38.67 | 40.99 | 38.28 | 40.45 | 40.45 | 4.60% | 22,684 |
| Jan 28, 2026 | 42.17 | 47.79 | 35.45 | 38.67 | 38.67 | -12.73% | 95,412 |
| Jan 27, 2026 | 46.31 | 50.57 | 42.17 | 44.31 | 44.31 | -9.14% | 48,120 |
| Jan 23, 2026 | 54.05 | 56.80 | 48.00 | 48.77 | 48.77 | -12.60% | 63,397 |
| Jan 22, 2026 | 55.95 | 57.00 | 54.23 | 55.80 | 55.80 | 2.44% | 6,929 |
| Jan 21, 2026 | 55.89 | 56.09 | 54.00 | 54.47 | 54.47 | -1.02% | 7,665 |
| Jan 20, 2026 | 52.45 | 56.97 | 52.45 | 55.03 | 55.03 | -0.67% | 14,863 |
| Jan 19, 2026 | 54.06 | 57.09 | 54.06 | 55.40 | 55.40 | -0.68% | 10,902 |
| Jan 16, 2026 | 58.50 | 59.78 | 53.00 | 55.78 | 55.78 | -5.38% | 17,802 |
| Jan 14, 2026 | 59.60 | 60.19 | 57.00 | 58.95 | 58.95 | 0.49% | 3,305 |
| Jan 13, 2026 | 58.39 | 59.00 | 57.05 | 58.66 | 58.66 | 2.30% | 4,730 |
| Jan 12, 2026 | 55.93 | 57.99 | 55.50 | 57.34 | 57.34 | 2.01% | 5,758 |
| Jan 9, 2026 | 57.01 | 58.15 | 54.01 | 56.21 | 56.21 | -0.78% | 14,837 |
| Jan 8, 2026 | 57.91 | 59.69 | 55.25 | 56.65 | 56.65 | -1.68% | 15,755 |
| Jan 7, 2026 | 58.50 | 63.00 | 54.00 | 57.62 | 57.62 | -4.30% | 36,261 |
| Jan 6, 2026 | 59.38 | 60.88 | 59.38 | 60.21 | 60.21 | 1.40% | 7,550 |
| Jan 5, 2026 | 60.60 | 60.60 | 59.10 | 59.38 | 59.38 | -0.62% | 3,494 |
| Jan 2, 2026 | 60.00 | 61.25 | 59.15 | 59.75 | 59.75 | -0.38% | 5,150 |
| Jan 1, 2026 | 59.12 | 60.30 | 59.12 | 59.98 | 59.98 | 1.15% | 2,335 |
| Dec 31, 2025 | 60.60 | 61.40 | 59.12 | 59.30 | 59.30 | -2.26% | 7,191 |
| Dec 30, 2025 | 60.48 | 61.40 | 58.10 | 60.67 | 60.67 | 0.31% | 4,131 |
| Dec 29, 2025 | 61.71 | 61.71 | 59.50 | 60.48 | 60.48 | -2.01% | 7,018 |
| Dec 26, 2025 | 59.00 | 63.05 | 59.00 | 61.72 | 61.72 | 1.58% | 7,949 |
| Dec 24, 2025 | 66.85 | 66.85 | 57.00 | 60.76 | 60.76 | -4.36% | 36,610 |
| Dec 23, 2025 | 62.25 | 66.89 | 62.25 | 63.53 | 63.53 | -3.24% | 11,122 |
| Dec 22, 2025 | 68.00 | 69.15 | 65.00 | 65.66 | 65.66 | 0.38% | 23,971 |
| Dec 19, 2025 | 64.40 | 70.00 | 62.80 | 65.41 | 65.41 | 2.59% | 12,637 |
| Dec 18, 2025 | 61.00 | 66.40 | 59.00 | 63.76 | 63.76 | 3.84% | 10,956 |
| Dec 17, 2025 | 62.05 | 63.34 | 60.11 | 61.40 | 61.40 | -1.92% | 4,699 |
| Dec 16, 2025 | 66.00 | 66.00 | 62.12 | 62.60 | 62.60 | -3.54% | 10,196 |
| Dec 15, 2025 | 64.58 | 65.80 | 63.94 | 64.90 | 64.90 | 1.00% | 1,915 |
| Dec 12, 2025 | 64.29 | 65.90 | 63.14 | 64.26 | 64.26 | -0.42% | 3,769 |
| Dec 11, 2025 | 64.70 | 66.45 | 63.00 | 64.53 | 64.53 | 2.15% | 8,969 |
| Dec 10, 2025 | 64.98 | 65.00 | 63.11 | 63.17 | 63.17 | 0.16% | 5,391 |
| Dec 9, 2025 | 64.00 | 64.99 | 62.00 | 63.07 | 63.07 | -1.45% | 6,849 |
| Dec 8, 2025 | 62.00 | 69.00 | 62.00 | 64.00 | 64.00 | -0.08% | 12,019 |
| Dec 5, 2025 | 65.20 | 67.50 | 63.00 | 64.05 | 64.05 | -3.89% | 5,369 |
| Dec 4, 2025 | 66.77 | 68.96 | 64.70 | 66.64 | 66.64 | -0.19% | 7,256 |
| Dec 3, 2025 | 63.00 | 68.00 | 63.00 | 66.77 | 66.77 | 4.33% | 9,900 |
| Dec 2, 2025 | 63.64 | 64.50 | 63.25 | 64.00 | 64.00 | 0.98% | 2,552 |
| Dec 1, 2025 | 63.01 | 65.35 | 63.00 | 63.38 | 63.38 | -1.40% | 8,105 |