Alphalogic (ALPHAIND) | Stock Price History & Returns | 2023 - 2025
Chart
Table
Comparison
Returns
Calculator
FAQ
Alphalogic Historical Price Chart
Alphalogic Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | ₹145.20 | -6.80% | ₹131.00 | ₹150.00 | ₹131.00 | 9.6K |
| Aug 21, 2025 | ₹155.80 | +5.27% | ₹155.00 | ₹155.80 | ₹136.00 | 2.4K |
| Aug 20, 2025 | ₹148.00 | +8.19% | ₹146.00 | ₹148.00 | ₹146.00 | 3.6K |
| Aug 19, 2025 | ₹136.80 | +20.00% | ₹131.60 | ₹136.80 | ₹111.70 | 10.2K |
| Aug 18, 2025 | ₹114.00 | -3.63% | ₹132.00 | ₹132.00 | ₹114.00 | 3.6K |
| Aug 14, 2025 | ₹118.30 | +5.86% | ₹118.30 | ₹118.30 | ₹118.30 | 1.2K |
| Aug 13, 2025 | ₹111.75 | +0.68% | ₹117.00 | ₹132.60 | ₹111.75 | 2.4K |
| Aug 8, 2025 | ₹111.00 | -4.97% | ₹106.10 | ₹111.00 | ₹106.05 | 1.8K |
| Aug 6, 2025 | ₹116.80 | -1.02% | ₹116.80 | ₹116.80 | ₹116.80 | 600 |
| Aug 4, 2025 | ₹118.00 | +4.42% | ₹118.00 | ₹118.00 | ₹118.00 | 3.6K |
| Aug 1, 2025 | ₹113.00 | -4.32% | ₹118.10 | ₹118.10 | ₹113.00 | 1.8K |
| Jul 31, 2025 | ₹118.10 | +4.98% | ₹118.00 | ₹118.10 | ₹118.00 | 2.4K |
| Jul 29, 2025 | ₹112.50 | -4.26% | ₹123.00 | ₹123.35 | ₹112.50 | 3.6K |
| Jul 28, 2025 | ₹117.50 | -0.42% | ₹123.00 | ₹123.90 | ₹117.50 | 4.8K |
| Jul 25, 2025 | ₹118.00 | -3.36% | ₹128.10 | ₹128.20 | ₹118.00 | 4.2K |
| Jul 24, 2025 | ₹122.10 | 0.00% | ₹122.10 | ₹122.10 | ₹122.10 | 600 |
| Jul 23, 2025 | ₹122.10 | +1.62% | ₹125.90 | ₹126.15 | ₹115.00 | 6.0K |
| Jul 22, 2025 | ₹120.15 | +4.98% | ₹120.15 | ₹120.15 | ₹118.00 | 6.0K |
| Jul 21, 2025 | ₹114.45 | +5.00% | ₹114.00 | ₹114.45 | ₹109.05 | 6.0K |
| Jul 17, 2025 | ₹109.00 | -1.89% | ₹105.55 | ₹109.00 | ₹105.55 | 1.8K |
| Jul 16, 2025 | ₹111.10 | -4.96% | ₹111.15 | ₹111.15 | ₹111.10 | 2.4K |
| Jul 15, 2025 | ₹116.90 | +2.72% | ₹108.60 | ₹119.20 | ₹108.15 | 12.0K |
| Jul 14, 2025 | ₹113.80 | -4.97% | ₹113.80 | ₹113.80 | ₹113.80 | 3.0K |
| Jul 11, 2025 | ₹119.75 | +3.59% | ₹109.85 | ₹119.75 | ₹109.85 | 1.2K |
| Jul 10, 2025 | ₹115.60 | -4.97% | ₹115.60 | ₹115.60 | ₹115.60 | 600 |
| Jul 7, 2025 | ₹121.65 | +1.63% | ₹119.70 | ₹122.10 | ₹119.70 | 2.4K |
| Jul 4, 2025 | ₹119.70 | -5.00% | ₹119.70 | ₹120.00 | ₹119.70 | 3.6K |
| Jul 3, 2025 | ₹126.00 | +4.35% | ₹118.00 | ₹126.00 | ₹116.30 | 6.6K |
| Jul 1, 2025 | ₹120.75 | +5.00% | ₹120.75 | ₹120.75 | ₹120.75 | 600 |
| Jun 27, 2025 | ₹115.00 | -4.17% | ₹120.00 | ₹120.00 | ₹115.00 | 4.2K |
| Jun 26, 2025 | ₹120.00 | +3.90% | ₹115.50 | ₹120.00 | ₹114.95 | 3.0K |
| Jun 25, 2025 | ₹115.50 | -3.06% | ₹115.50 | ₹115.50 | ₹115.50 | 600 |
| Jun 24, 2025 | ₹119.15 | -4.98% | ₹125.00 | ₹125.35 | ₹119.15 | 5.4K |
| Jun 19, 2025 | ₹125.40 | +4.98% | ₹125.30 | ₹125.40 | ₹125.30 | 2.4K |
| Jun 18, 2025 | ₹119.45 | -1.81% | ₹115.65 | ₹127.10 | ₹115.60 | 3.6K |
| Jun 17, 2025 | ₹121.65 | -4.96% | ₹121.65 | ₹121.65 | ₹121.65 | 600 |
| Jun 16, 2025 | ₹128.00 | -4.97% | ₹128.00 | ₹128.00 | ₹128.00 | 600 |
| Jun 13, 2025 | ₹134.70 | -1.97% | ₹134.70 | ₹134.70 | ₹134.70 | 2.4K |
| Jun 12, 2025 | ₹137.40 | -2.00% | ₹137.40 | ₹137.40 | ₹137.40 | 7.8K |
| Jun 11, 2025 | ₹140.20 | -1.99% | ₹140.20 | ₹140.20 | ₹140.20 | 1.8K |
| Jun 9, 2025 | ₹143.05 | -1.99% | ₹143.10 | ₹145.00 | ₹143.05 | 1.8K |
| May 29, 2025 | ₹145.95 | 0.00% | ₹145.95 | ₹145.95 | ₹145.95 | 600 |
| May 28, 2025 | ₹145.95 | -1.98% | ₹148.90 | ₹148.90 | ₹145.95 | 1.2K |
| May 27, 2025 | ₹148.90 | 0.00% | ₹148.90 | ₹150.00 | ₹148.90 | 11.4K |
| May 26, 2025 | ₹148.90 | -1.97% | ₹148.90 | ₹148.90 | ₹148.90 | 600 |
| May 16, 2025 | ₹151.90 | -2.00% | ₹151.90 | ₹151.90 | ₹151.90 | 600 |
| May 14, 2025 | ₹155.00 | -0.32% | ₹156.00 | ₹156.00 | ₹155.00 | 4.8K |
| May 6, 2025 | ₹155.50 | +3.87% | ₹157.15 | ₹157.15 | ₹155.00 | 3.6K |
| May 5, 2025 | ₹149.70 | +4.98% | ₹142.60 | ₹149.70 | ₹142.60 | 5.4K |
| May 2, 2025 | ₹142.60 | +4.97% | ₹142.60 | ₹142.60 | ₹140.60 | 3.6K |
| Apr 30, 2025 | ₹135.85 | +4.98% | ₹135.60 | ₹135.85 | ₹132.00 | 4.2K |
| Apr 29, 2025 | ₹129.40 | -0.19% | ₹136.10 | ₹136.10 | ₹129.40 | 2.4K |
| Apr 28, 2025 | ₹129.65 | +4.98% | ₹129.60 | ₹129.65 | ₹129.60 | 1.2K |
| Apr 25, 2025 | ₹123.50 | -5.00% | ₹123.50 | ₹123.50 | ₹123.50 | 600 |
| Apr 24, 2025 | ₹130.00 | +1.48% | ₹130.00 | ₹130.00 | ₹130.00 | 1.2K |
| Apr 23, 2025 | ₹128.10 | +5.00% | ₹126.90 | ₹128.10 | ₹126.90 | 3.6K |
| Apr 22, 2025 | ₹122.00 | +1.08% | ₹122.00 | ₹122.00 | ₹122.00 | 1.2K |
| Apr 21, 2025 | ₹120.70 | -5.00% | ₹122.00 | ₹122.00 | ₹120.70 | 5.4K |
| Apr 17, 2025 | ₹127.05 | -4.90% | ₹127.05 | ₹127.05 | ₹127.05 | 2.4K |
| Apr 16, 2025 | ₹133.60 | +4.99% | ₹133.00 | ₹133.60 | ₹133.00 | 3.0K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | ₹145.20 | +22.74% | ₹132.00 | ₹155.80 | ₹111.70 | 29.4K |
| Aug 11, 2025 | ₹118.30 | +6.58% | ₹117.00 | ₹132.60 | ₹111.75 | 3.6K |
| Aug 4, 2025 | ₹111.00 | -1.77% | ₹118.00 | ₹118.00 | ₹106.05 | 6.0K |
| Jul 28, 2025 | ₹113.00 | -4.24% | ₹123.00 | ₹123.90 | ₹112.50 | 12.6K |
| Jul 21, 2025 | ₹118.00 | +8.26% | ₹114.00 | ₹128.20 | ₹109.05 | 22.8K |
| Jul 14, 2025 | ₹109.00 | -8.98% | ₹113.80 | ₹119.20 | ₹105.55 | 19.2K |
| Jul 7, 2025 | ₹119.75 | +0.04% | ₹119.70 | ₹122.10 | ₹109.85 | 4.2K |
| Jun 30, 2025 | ₹119.70 | +4.09% | ₹120.75 | ₹126.00 | ₹116.30 | 10.8K |
| Jun 23, 2025 | ₹115.00 | -8.29% | ₹125.00 | ₹125.35 | ₹114.95 | 13.2K |
| Jun 16, 2025 | ₹125.40 | -6.90% | ₹128.00 | ₹128.00 | ₹115.60 | 7.2K |
| Jun 9, 2025 | ₹134.70 | -7.71% | ₹143.10 | ₹145.00 | ₹134.70 | 13.8K |
| May 26, 2025 | ₹145.95 | -3.92% | ₹148.90 | ₹150.00 | ₹145.95 | 13.8K |
| May 12, 2025 | ₹151.90 | -2.32% | ₹156.00 | ₹156.00 | ₹151.90 | 5.4K |
| May 5, 2025 | ₹155.50 | +9.05% | ₹142.60 | ₹157.15 | ₹142.60 | 9.0K |
| Apr 28, 2025 | ₹142.60 | +15.47% | ₹129.60 | ₹142.60 | ₹129.40 | 11.4K |
| Apr 21, 2025 | ₹123.50 | -2.79% | ₹122.00 | ₹130.00 | ₹120.70 | 12.0K |
| Apr 14, 2025 | ₹127.05 | +4.83% | ₹127.25 | ₹133.60 | ₹127.05 | 7.2K |
| Apr 7, 2025 | ₹121.20 | +4.98% | ₹109.70 | ₹121.20 | ₹109.70 | 5.4K |
| Mar 31, 2025 | ₹115.45 | -9.95% | ₹121.80 | ₹127.85 | ₹115.45 | 5.4K |
| Mar 24, 2025 | ₹128.20 | +1.67% | ₹132.40 | ₹132.40 | ₹116.00 | 13.2K |
| Mar 17, 2025 | ₹126.10 | -4.97% | ₹126.10 | ₹126.10 | ₹126.10 | 4.2K |
| Mar 10, 2025 | ₹132.70 | -9.20% | ₹145.00 | ₹147.00 | ₹132.70 | 3.0K |
| Mar 3, 2025 | ₹146.15 | -5.71% | ₹155.00 | ₹155.00 | ₹146.15 | 12.0K |
| Feb 24, 2025 | ₹155.00 | -9.36% | ₹170.00 | ₹170.00 | ₹148.00 | 2.4K |
| Feb 17, 2025 | ₹171.00 | -3.99% | ₹171.00 | ₹171.00 | ₹171.00 | 1.2K |
| Feb 10, 2025 | ₹178.10 | -25.79% | ₹202.00 | ₹220.00 | ₹174.50 | 11.4K |
| Feb 3, 2025 | ₹240.00 | -4.38% | ₹240.00 | ₹240.00 | ₹240.00 | 600 |
| Jan 27, 2025 | ₹251.00 | -3.46% | ₹251.00 | ₹251.00 | ₹251.00 | 1.2K |
| Jan 20, 2025 | ₹260.00 | +15.74% | ₹225.25 | ₹273.50 | ₹220.00 | 19.8K |
| Jan 13, 2025 | ₹224.65 | +5.97% | ₹210.00 | ₹240.00 | ₹200.00 | 67.2K |
| Jan 6, 2025 | ₹212.00 | -7.83% | ₹213.00 | ₹213.00 | ₹198.00 | 7.2K |
| Dec 30, 2024 | ₹230.00 | +3.60% | ₹222.00 | ₹266.40 | ₹195.10 | 17.4K |
| Dec 23, 2024 | ₹222.00 | -1.33% | ₹210.15 | ₹222.00 | ₹190.00 | 18.0K |
| Dec 16, 2024 | ₹225.00 | -3.45% | ₹210.00 | ₹225.00 | ₹210.00 | 7.2K |
| Dec 9, 2024 | ₹233.05 | 0.00% | ₹220.00 | ₹233.05 | ₹220.00 | 1.2K |
| Dec 2, 2024 | ₹233.05 | -3.98% | ₹230.00 | ₹289.95 | ₹210.00 | 4.2K |
| Nov 25, 2024 | ₹242.70 | +8.35% | ₹242.70 | ₹242.70 | ₹242.70 | 600 |
| Nov 18, 2024 | ₹224.00 | -0.80% | ₹203.25 | ₹224.00 | ₹203.25 | 3.0K |
| Nov 11, 2024 | ₹225.80 | +1.62% | ₹242.50 | ₹243.85 | ₹225.80 | 4.2K |
| Nov 4, 2024 | ₹222.20 | +3.54% | ₹226.00 | ₹226.00 | ₹202.25 | 6.6K |
| Oct 28, 2024 | ₹214.60 | -6.70% | ₹225.00 | ₹225.00 | ₹202.50 | 3.6K |
| Oct 21, 2024 | ₹230.00 | 0.00% | ₹250.00 | ₹250.00 | ₹230.00 | 3.0K |
| Oct 14, 2024 | ₹230.00 | 0.00% | ₹233.00 | ₹238.70 | ₹218.00 | 10.2K |
| Oct 7, 2024 | ₹230.00 | +9.37% | ₹200.00 | ₹230.00 | ₹191.00 | 8.4K |
| Sep 30, 2024 | ₹210.30 | -6.84% | ₹230.00 | ₹230.00 | ₹210.15 | 7.8K |
| Sep 23, 2024 | ₹225.75 | +7.50% | ₹199.50 | ₹225.75 | ₹199.50 | 6.0K |
| Sep 16, 2024 | ₹210.00 | -4.98% | ₹210.45 | ₹220.50 | ₹201.00 | 12.0K |
| Sep 9, 2024 | ₹221.00 | -9.03% | ₹235.65 | ₹236.00 | ₹220.00 | 11.4K |
| Sep 2, 2024 | ₹242.95 | -5.47% | ₹247.00 | ₹247.00 | ₹220.40 | 15.6K |
| Aug 26, 2024 | ₹257.00 | -7.72% | ₹270.00 | ₹270.00 | ₹257.00 | 8.4K |
| Aug 19, 2024 | ₹278.50 | -5.03% | ₹278.60 | ₹278.60 | ₹278.50 | 1.2K |
| Aug 12, 2024 | ₹293.25 | +2.53% | ₹285.00 | ₹293.30 | ₹285.00 | 2.4K |
| Aug 5, 2024 | ₹286.00 | +5.93% | ₹270.00 | ₹289.95 | ₹261.70 | 19.2K |
| Jul 29, 2024 | ₹270.00 | -0.83% | ₹271.95 | ₹280.35 | ₹265.50 | 23.4K |
| Jul 22, 2024 | ₹272.25 | -2.75% | ₹279.95 | ₹289.75 | ₹260.10 | 16.8K |
| Jul 15, 2024 | ₹279.95 | -3.40% | ₹289.80 | ₹289.80 | ₹267.10 | 4.2K |
| Jul 8, 2024 | ₹289.80 | -4.98% | ₹310.00 | ₹310.00 | ₹289.80 | 10.2K |
| Jul 1, 2024 | ₹305.00 | -0.33% | ₹307.50 | ₹310.00 | ₹295.00 | 16.2K |
| Jun 24, 2024 | ₹300.00 | -1.61% | ₹304.90 | ₹324.00 | ₹288.80 | 15.6K |
| Jun 17, 2024 | ₹304.90 | +7.51% | ₹272.00 | ₹307.00 | ₹269.45 | 27.6K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | ₹145.20 | +22.95% | ₹118.10 | ₹155.80 | ₹106.05 | 40.8K |
| Jul 1, 2025 | ₹118.10 | +2.70% | ₹120.75 | ₹128.20 | ₹105.55 | 67.8K |
| Jun 1, 2025 | ₹115.00 | -21.21% | ₹143.10 | ₹145.00 | ₹114.95 | 34.2K |
| May 1, 2025 | ₹145.95 | +7.43% | ₹142.60 | ₹157.15 | ₹140.60 | 31.8K |
| Apr 1, 2025 | ₹135.85 | +5.97% | ₹121.80 | ₹136.10 | ₹109.70 | 37.8K |
| Mar 1, 2025 | ₹128.20 | -17.29% | ₹155.00 | ₹155.00 | ₹116.00 | 32.4K |
| Feb 1, 2025 | ₹155.00 | -38.25% | ₹240.00 | ₹240.00 | ₹148.00 | 15.6K |
| Jan 1, 2025 | ₹251.00 | +12.89% | ₹209.50 | ₹273.50 | ₹198.00 | 102.6K |
| Dec 1, 2024 | ₹222.35 | -8.38% | ₹230.00 | ₹289.95 | ₹190.00 | 40.8K |
| Nov 1, 2024 | ₹242.70 | +13.09% | ₹226.00 | ₹243.85 | ₹202.25 | 14.4K |
| Oct 1, 2024 | ₹214.60 | -6.70% | ₹230.00 | ₹250.00 | ₹191.00 | 31.8K |
| Sep 1, 2024 | ₹230.00 | -10.51% | ₹247.00 | ₹247.00 | ₹199.50 | 46.2K |
| Aug 1, 2024 | ₹257.00 | -3.75% | ₹280.35 | ₹293.30 | ₹257.00 | 43.8K |
| Jul 1, 2024 | ₹267.00 | -12.75% | ₹307.50 | ₹310.00 | ₹260.10 | 58.2K |
| Jun 1, 2024 | ₹300.00 | +8.28% | ₹277.10 | ₹324.10 | ₹253.00 | 94.8K |
| May 1, 2024 | ₹277.05 | +10.82% | ₹258.00 | ₹345.00 | ₹201.10 | 178.8K |
| Apr 1, 2024 | ₹250.00 | +40.33% | ₹186.90 | ₹250.00 | ₹186.90 | 110.4K |
| Mar 1, 2024 | ₹178.15 | -10.95% | ₹209.00 | ₹209.00 | ₹172.20 | N/A |
| Feb 1, 2024 | ₹200.05 | -2.06% | ₹214.40 | ₹224.00 | ₹191.00 | N/A |
| Jan 1, 2024 | ₹204.25 | +31.73% | ₹151.00 | ₹239.90 | ₹151.00 | N/A |
| Dec 1, 2023 | ₹155.05 | -56.36% | ₹179.00 | ₹191.00 | ₹152.05 | N/A |
| Nov 1, 2023 | ₹355.30 | +11.34% | ₹305.75 | ₹374.00 | ₹277.70 | N/A |
| Oct 1, 2023 | ₹319.10 | +67.42% | ₹200.10 | ₹361.30 | ₹200.10 | N/A |
| Sep 1, 2023 | ₹190.60 | -19.41% | ₹242.50 | ₹242.50 | ₹187.35 | N/A |
| Aug 1, 2023 | ₹236.50 | 0.00% | ₹173.00 | ₹236.50 | ₹173.00 | N/A |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹145.20 | -34.70% | ₹209.50 | ₹273.50 | ₹105.55 | 363.0K |
| 2024 | ₹222.35 | +43.41% | ₹151.00 | ₹345.00 | ₹151.00 | 619.2K |
| 2023 | ₹155.05 | 0.00% | ₹173.00 | ₹374.00 | ₹152.05 | N/A |
How Alphalogic Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Alphalogic Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Alphalogic | -47.86% | -26.67% | -26.67% | -26.67% | -26.67% | -26.67% | |
| Voltas Limited | -18.43% | 36.91% | 108.34% | 380.37% | 577.93% | 38,096.68% | |
| Amber Enterprises | 75.61% | 222.94% | 305.17% | 500.95% | 500.95% | 500.95% | |
| Johnson Controls | -7.94% | 18.40% | -22.79% | 26.40% | 427.41% | 1,850.95% | |
| Hawkins Cookers | 0.13% | 48.49% | 77.37% | 295.42% | 767.30% | 12,235.39% | |
| Orient Electric | -22.37% | -20.00% | 1.13% | 70.21% | 70.21% | 70.21% | |
| NIFTY 50 | Market | 0.63% | 42.27% | 114.47% | 212.18% | 361.86% | 416.39% | |
| Nifty Auto | Sector | -1.52% | 96.89% | 213.82% | 217.28% | 572.81% | 572.81% |
Calculate Your Alphalogic Investment Returns
Long-Term Investment Performance Analysis
Alphalogic stock price in Aug 2023 was ₹198.00, A ₹1,000.00 lump sum investment in Alphalogic made 2 years ago would be worth approximately ₹733.33 today, representing a negative return of -26.67%. This translates to an annualized return (CAGR) of -14.21%.
2 Years Investment Scenario (Aug 2023 - Aug 2025)
Initial Investment
₹1,000.00
Current Value
₹733.33
Total Return
-26.67%
Annual Return (CAGR)
-14.21%
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Alphalogic (ALPHAIND) stock performed during last 12 months?
Over the last 12 months, Alphalogic has delivered a total return of -47.9%.
- 52-Week High reached INR289.95 on December 6, 2024.
- 52-Week Low touched INR105.55 on July 17, 2025.
- Current Price trading at INR145.20 as of August 23, 2025.
- What is Alphalogic's (ALPHAIND) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Alphalogic (alphaind) would have grown to approximately INR7,333.00 as of August 23, 2025, representing a total return of -26.7%.
This represents a compound annual growth rate (CAGR) of -6.0% over the 5-year period.
- How does Alphalogic's Stock 10-year annualized return compare to the Consumer Cyclical sector?
Alphalogic (alphaind) has delivered an annualized return of -3.1% over the past 10 years.
To illustrate: INR10,000.00 invested in Alphalogic would have grown to INR7,333.00 over this 10-year period.
This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.
- What was Alphalogic's best-performing year historically?
Alphalogic (alphaind) has achieved its strongest performance over the 3 years period, delivering a total return of -26.7%.
- What is the longest period of consecutive yearly growth Alphalogic has achieved historically?
Alphalogic (alphaind) shows the following performance across different time periods:
Negative Returns: 12 months (-47.9%), 3 years (-26.7%), 5 years (-26.7%), 10 years (-26.7%)
This represents mixed performance in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.