Alphalogic Historical Price Chart

Alphalogic Historical Price Data

Date Close Change % Open High Low Volume
Jun 2, 2026₹163.000.00%₹163.00₹163.00₹163.00N/A
Jun 1, 2026₹163.00+0.28%₹162.55₹165.00₹162.552.4K
May 29, 2026₹162.55-4.94%₹173.00₹173.00₹162.553.0K
May 28, 2026₹171.000.00%₹171.00₹171.00₹171.00N/A
May 27, 2026₹171.000.00%₹171.00₹171.00₹171.00N/A
May 26, 2026₹171.00-5.00%₹171.00₹171.00₹171.001.2K
May 22, 2026₹180.00+4.65%₹179.50₹180.00₹179.503.0K
May 12, 2026₹172.000.00%₹172.00₹172.00₹172.00600
May 11, 2026₹172.00+0.76%₹172.00₹172.00₹172.00600
May 8, 2026₹170.70+4.98%₹170.70₹170.70₹170.701.2K
May 7, 2026₹162.60-5.00%₹162.60₹162.60₹162.601.2K
May 6, 2026₹171.15+5.00%₹171.15₹171.15₹171.15600
May 5, 2026₹163.00-4.98%₹163.20₹163.20₹163.001.2K
May 4, 2026₹171.55+4.99%₹163.40₹171.55₹163.402.4K
Apr 30, 2026₹163.40-5.00%₹163.40₹163.40₹163.401.2K
Apr 24, 2026₹172.00-1.85%₹172.00₹172.00₹172.00600
Apr 20, 2026₹175.25-1.99%₹175.25₹175.25₹175.25600
Apr 17, 2026₹178.80-1.73%₹185.00₹185.00₹178.803.0K
Apr 16, 2026₹181.95+1.99%₹181.95₹181.95₹181.95600
Apr 15, 2026₹178.40-1.98%₹185.60₹185.60₹178.4038.4K
Apr 13, 2026₹182.00-1.94%₹182.00₹182.00₹182.00600
Apr 6, 2026₹185.60+1.98%₹185.60₹185.60₹185.6037.2K
Apr 1, 2026₹182.00+1.68%₹182.00₹182.00₹182.00600
Mar 30, 2026₹179.00-1.86%₹186.00₹186.00₹179.0012.0K
Mar 27, 2026₹182.40+1.98%₹182.40₹182.40₹182.4048.0K
Mar 25, 2026₹178.85+1.65%₹178.85₹178.85₹178.8542.0K
Mar 24, 2026₹175.95+2.00%₹169.50₹175.95₹169.502.4K
Mar 23, 2026₹172.50-1.99%₹174.00₹174.00₹172.503.0K
Mar 20, 2026₹176.00+4.89%₹176.15₹176.15₹176.001.2K
Mar 19, 2026₹167.80+4.97%₹167.00₹167.80₹167.004.2K
Mar 18, 2026₹159.85+4.99%₹159.85₹159.85₹159.85600
Mar 16, 2026₹152.25+5.00%₹152.25₹152.25₹152.25600
Mar 13, 2026₹145.000.00%₹145.00₹145.00₹145.00600
Mar 2, 2026₹145.00-2.68%₹145.00₹145.00₹145.00600
Feb 27, 2026₹149.00-4.49%₹149.00₹149.00₹149.00600
Feb 24, 2026₹156.00-4.88%₹172.20₹172.20₹156.001.8K
Feb 23, 2026₹164.000.00%₹164.00₹164.00₹164.00600
Feb 20, 2026₹164.000.00%₹164.00₹164.00₹164.004.8K
Feb 19, 2026₹164.00-4.76%₹175.00₹180.80₹164.001.8K
Feb 16, 2026₹172.20+5.00%₹172.20₹172.20₹172.203.6K
Feb 13, 2026₹164.00-4.76%₹165.00₹165.00₹164.001.2K
Feb 12, 2026₹172.20+5.00%₹172.20₹172.20₹172.207.2K
Feb 11, 2026₹164.00-4.37%₹165.00₹165.00₹164.001.2K
Feb 6, 2026₹171.50-3.87%₹178.40₹187.00₹171.503.6K
Feb 2, 2026₹178.40+1.94%₹175.25₹179.50₹166.657.2K
Feb 1, 2026₹175.00-2.43%₹179.35₹179.35₹175.00600
Jan 30, 2026₹179.35+4.98%₹179.35₹179.35₹179.304.8K
Jan 29, 2026₹170.85+4.98%₹170.85₹170.85₹170.852.4K
Jan 28, 2026₹162.75+5.00%₹162.75₹162.75₹162.755.4K
Jan 27, 2026₹155.00+3.71%₹156.90₹156.90₹155.004.2K
Jan 23, 2026₹149.45+4.99%₹149.45₹149.45₹140.004.2K
Jan 22, 2026₹142.35+4.98%₹142.35₹142.35₹142.35600
Jan 20, 2026₹135.600.00%₹135.60₹135.60₹135.601.2K
Jan 19, 2026₹135.60+4.99%₹135.60₹135.60₹124.2032.4K
Jan 16, 2026₹129.15+5.00%₹129.15₹129.15₹129.156.6K
Jan 12, 2026₹123.000.00%₹123.00₹123.00₹123.00600
Jan 9, 2026₹123.00-1.20%₹123.00₹123.00₹123.00600
Jan 6, 2026₹124.50-4.60%₹125.00₹137.00₹124.5042.0K
Dec 30, 2025₹130.50-3.65%₹135.45₹135.45₹130.501.8K
Dec 29, 2025₹135.45-1.56%₹141.00₹144.45₹134.303.6K
Date Close Change % Open High Low Volume
May 25, 2026₹162.55-9.69%₹180.00₹180.00₹162.554.2K
May 18, 2026₹180.00+4.65%₹172.00₹180.00₹172.003.0K
May 11, 2026₹172.00+0.76%₹172.00₹172.00₹172.001.2K
May 4, 2026₹170.70+4.47%₹163.40₹171.55₹162.606.6K
Apr 27, 2026₹163.40-5.00%₹163.40₹163.40₹163.401.2K
Apr 20, 2026₹172.00-3.80%₹175.25₹175.25₹172.001.2K
Apr 13, 2026₹178.80-3.66%₹182.00₹185.60₹178.4042.6K
Apr 6, 2026₹185.60+1.98%₹185.60₹185.60₹185.6037.2K
Mar 30, 2026₹182.00-0.22%₹186.00₹186.00₹179.0012.6K
Mar 23, 2026₹182.40+3.64%₹174.00₹182.40₹169.5095.4K
Mar 16, 2026₹176.00+21.38%₹152.25₹176.15₹152.256.6K
Mar 9, 2026₹145.000.00%₹145.00₹145.00₹145.00600
Mar 2, 2026₹145.00-2.68%₹145.00₹145.00₹145.00600
Feb 23, 2026₹149.00-9.15%₹164.00₹172.20₹149.003.0K
Feb 16, 2026₹164.000.00%₹172.20₹180.80₹164.0010.2K
Feb 9, 2026₹164.00-4.37%₹165.00₹172.20₹164.009.6K
Feb 2, 2026₹171.50-2.00%₹175.25₹187.00₹166.6510.8K
Jan 26, 2026₹175.00+17.10%₹156.90₹179.35₹155.0017.4K
Jan 19, 2026₹149.45+15.72%₹135.60₹149.45₹124.2038.4K
Jan 12, 2026₹129.15+5.00%₹123.00₹129.15₹123.007.2K
Jan 5, 2026₹123.00-5.75%₹125.00₹137.00₹123.0042.6K
Dec 29, 2025₹130.50-5.16%₹141.00₹144.45₹130.505.4K
Dec 22, 2025₹137.60-6.46%₹154.45₹154.45₹137.608.4K
Dec 15, 2025₹147.10+6.56%₹144.95₹161.10₹139.0019.8K
Dec 8, 2025₹138.05+36.55%₹111.20₹138.05₹102.0012.0K
Dec 1, 2025₹101.10-3.07%₹102.20₹111.30₹91.108.4K
Nov 24, 2025₹104.30+2.76%₹106.50₹106.50₹101.702.4K
Nov 17, 2025₹101.50-2.50%₹109.30₹109.30₹100.504.8K
Nov 10, 2025₹104.10-9.20%₹119.00₹119.00₹104.105.4K
Nov 3, 2025₹114.65-0.99%₹114.65₹114.65₹114.652.4K
Oct 27, 2025₹115.80+1.49%₹119.80₹125.75₹114.504.8K
Oct 20, 2025₹114.10+5.55%₹113.50₹114.10₹108.702.4K
Oct 13, 2025₹108.10-11.68%₹116.70₹122.50₹106.1067.8K
Oct 6, 2025₹122.40+6.43%₹120.75₹133.05₹119.0014.4K
Sep 29, 2025₹115.00-2.95%₹118.50₹118.50₹112.704.8K
Sep 15, 2025₹118.50-8.99%₹123.70₹129.85₹118.502.4K
Sep 8, 2025₹130.20-5.99%₹132.00₹142.20₹130.203.0K
Sep 1, 2025₹138.50-16.06%₹155.90₹165.00₹120.0016.8K
Aug 25, 2025₹165.00+13.64%₹142.50₹165.00₹136.5015.6K
Aug 18, 2025₹145.20+22.74%₹132.00₹155.80₹111.7029.4K
Aug 11, 2025₹118.30+6.58%₹117.00₹132.60₹111.753.6K
Aug 4, 2025₹111.00-1.77%₹118.00₹118.00₹106.056.0K
Jul 28, 2025₹113.00-4.24%₹123.00₹123.90₹112.5012.6K
Jul 21, 2025₹118.00+8.26%₹114.00₹128.20₹109.0522.8K
Jul 14, 2025₹109.00-8.98%₹113.80₹119.20₹105.5519.2K
Jul 7, 2025₹119.75+0.04%₹119.70₹122.10₹109.854.2K
Jun 30, 2025₹119.70+4.09%₹120.75₹126.00₹116.3010.8K
Jun 23, 2025₹115.00-8.29%₹125.00₹125.35₹114.9513.2K
Jun 16, 2025₹125.40-6.90%₹128.00₹128.00₹115.607.2K
Jun 9, 2025₹134.70-7.71%₹143.10₹145.00₹134.7013.8K
May 26, 2025₹145.95-3.92%₹148.90₹150.00₹145.9513.8K
May 12, 2025₹151.90-2.32%₹156.00₹156.00₹151.905.4K
May 5, 2025₹155.50+9.05%₹142.60₹157.15₹142.609.0K
Apr 28, 2025₹142.60+15.47%₹129.60₹142.60₹129.4011.4K
Apr 21, 2025₹123.50-2.79%₹122.00₹130.00₹120.7012.0K
Apr 14, 2025₹127.05+4.83%₹127.25₹133.60₹127.057.2K
Apr 7, 2025₹121.20+4.98%₹109.70₹121.20₹109.705.4K
Mar 31, 2025₹115.45-9.95%₹121.80₹127.85₹115.455.4K
Mar 24, 2025₹128.20+1.67%₹132.40₹132.40₹116.0013.2K
Mar 17, 2025₹126.10-4.97%₹126.10₹126.10₹126.104.2K
Date Close Change % Open High Low Volume
May 1, 2026₹162.55-0.52%₹163.40₹180.00₹162.5515.0K
Apr 1, 2026₹163.40-8.72%₹182.00₹185.60₹163.4082.8K
Mar 1, 2026₹179.00+20.13%₹145.00₹186.00₹145.00115.2K
Feb 1, 2026₹149.00-16.92%₹179.35₹187.00₹149.0034.2K
Jan 1, 2026₹179.35+37.43%₹125.00₹179.35₹123.00105.0K
Dec 1, 2025₹130.50+25.12%₹102.20₹161.10₹91.1054.0K
Nov 1, 2025₹104.30-9.93%₹114.65₹119.00₹100.5015.0K
Oct 1, 2025₹115.80-2.28%₹112.70₹133.05₹106.1093.6K
Sep 1, 2025₹118.50-28.18%₹155.90₹165.00₹118.5022.8K
Aug 1, 2025₹165.00+39.71%₹118.10₹165.00₹106.0556.4K
Jul 1, 2025₹118.10+2.70%₹120.75₹128.20₹105.5567.8K
Jun 1, 2025₹115.00-21.21%₹143.10₹145.00₹114.9534.2K
May 1, 2025₹145.95+7.43%₹142.60₹157.15₹140.6031.8K
Apr 1, 2025₹135.85+5.97%₹121.80₹136.10₹109.7037.8K
Mar 1, 2025₹128.20-17.29%₹155.00₹155.00₹116.0032.4K
Feb 1, 2025₹155.00-38.25%₹240.00₹240.00₹148.0015.6K
Jan 1, 2025₹251.00+12.89%₹209.50₹273.50₹198.00102.6K
Dec 1, 2024₹222.35-8.38%₹230.00₹289.95₹190.0040.8K
Nov 1, 2024₹242.70+13.09%₹226.00₹243.85₹202.2514.4K
Oct 1, 2024₹214.60-6.70%₹230.00₹250.00₹191.0031.8K
Sep 1, 2024₹230.00-10.51%₹247.00₹247.00₹199.5046.2K
Aug 1, 2024₹257.00-3.75%₹280.35₹293.30₹257.0043.8K
Jul 1, 2024₹267.00-12.75%₹307.50₹310.00₹260.1058.2K
Jun 1, 2024₹300.00+8.28%₹277.10₹324.10₹253.0094.8K
May 1, 2024₹277.05+10.82%₹258.00₹345.00₹201.10178.8K
Apr 1, 2024₹250.00+40.33%₹186.90₹250.00₹186.90110.4K
Mar 1, 2024₹178.15-10.95%₹209.00₹209.00₹172.20N/A
Feb 1, 2024₹200.05-2.06%₹214.40₹224.00₹191.00N/A
Jan 1, 2024₹204.25+31.73%₹151.00₹239.90₹151.00N/A
Dec 1, 2023₹155.05-56.36%₹179.00₹191.00₹152.05N/A
Nov 1, 2023₹355.30+11.34%₹305.75₹374.00₹277.70N/A
Oct 1, 2023₹319.10+67.42%₹200.10₹361.30₹200.10N/A
Sep 1, 2023₹190.60-19.41%₹242.50₹242.50₹187.35N/A
Aug 1, 2023₹236.500.00%₹173.00₹236.50₹173.00N/A
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹162.55+24.56%-+24.56%₹125.00₹187.00₹123.00352.2K
2025₹130.50-41.31%--41.31%₹209.50₹273.50₹91.10564.0K
2024₹222.35+43.41%-+43.41%₹151.00₹345.00₹151.00619.2K
2023₹155.050.00%-0.00%₹173.00₹374.00₹152.05N/A

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Alphalogic Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Alphalogic Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
Alphalogic
Alphalogic ALPHAIND
1.75B Small-cap -4.68% -4.98% 12.41% 61.23% 30.92% 11.37% -17.90% -17.90% -17.90% -17.90% -17.90%
Orient Electric
Orient Electric ORIENTELEC
39.92B Small-cap -6.00% -1.76% -4.50% -1.83% 4.13% -16.95% -21.48% -39.10% 52.52% 52.52% 52.52%
484.42B Large-cap -2.12% -15.07% -14.17% -7.55% -10.79% -1.35% 52.12% 12.79% 272.85% 655.89% 13,849.61%
45.41B Small-cap -7.55% -22.48% -13.77% -36.10% -34.96% -54.21% -71.01% -68.49% 54.24% 36.53% 390.94%
274.32B Large-cap -0.11% -6.23% -1.95% 6.85% 16.45% 17.31% 248.93% 174.83% 521.05% 521.05% 521.05%
46.54B Small-cap 7.36% 5.09% 17.85% -21.71% -17.98% -10.34% 54.51% 12.04% 268.98% 1,037.60% 6,339.59%

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 ₹823.23 today, representing a negative return of -17.68%. This translates to an annualized return (CAGR) of -6.71%.

2 Years 9 Months Investment Scenario (Aug 2023 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹823.23
Annual Return (CAGR) -6.71%
Shares Owned 5.1

Investment Breakdown

Value Comparison

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

Over the last 12 months, Alphalogic has delivered a total return of 11.4%.

  • 52-Week High reached INR187.00 on N/A.
  • 52-Week Low touched INR91.10 on N/A.
  • Current Price trading at INR163.00 as of June 4, 2026.

Over the past 5 years, investing INR10,000.00 in Alphalogic (alphaind) would have grown to approximately INR8,210.00 as of June 4, 2026, representing a total return of -17.9%.

This represents a compound annual growth rate (CAGR) of -3.9% over the 5-year period.

Alphalogic (alphaind) has delivered an annualized return of -2.0% over the past 10 years.

To illustrate: INR10,000.00 invested in Alphalogic would have grown to INR8,210.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.

Alphalogic (alphaind) has achieved its strongest performance over the 12 months period, delivering a total return of 11.4%.

Alphalogic (alphaind) shows the following performance across different time periods:

Positive Returns: 12 months (+11.4%)

Negative Returns: 3 years (-17.9%), 5 years (-17.9%), 10 years (-17.9%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.