₹205,06
-1,43 %
Compare
AAlphageo (India vs Aegis VopakAAlphageo (India vs Dolphin OffshoreDAAlphageo (India vs Jindal DrillingAAlphageo (India vs Asian EnergyAAlphageo (India vs LikhithaAAlphageo (India vs NIFTY 50 | MarketN

Gráfico de Precios Históricos de Alphageo (India

Datos de Precios Históricos de Alphageo (India

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
15 jun. 2026₹205,06-1,43%₹208,15₹209,00₹204,513,1K
12 jun. 2026₹208,04+2,96%₹205,03₹210,79₹205,001,9K
11 jun. 2026₹202,05+3,24%₹196,00₹204,00₹196,003,1K
10 jun. 2026₹195,71-3,29%₹202,12₹209,50₹192,818,3K
9 jun. 2026₹202,36-1,43%₹211,81₹212,79₹201,104,9K
8 jun. 2026₹205,29-0,86%₹211,79₹211,79₹202,551,5K
5 jun. 2026₹207,07+2,14%₹202,15₹212,00₹202,144,9K
4 jun. 2026₹202,74-0,88%₹214,50₹214,50₹201,904,7K
3 jun. 2026₹204,54-3,42%₹211,78₹212,82₹204,101,7K
2 jun. 2026₹211,78+4,77%₹208,00₹215,70₹202,807,2K
1 jun. 2026₹202,13-8,61%₹221,67₹225,46₹199,9624,7K
29 may. 2026₹221,18-2,12%₹227,00₹227,90₹220,594,7K
27 may. 2026₹225,96-1,47%₹231,00₹232,00₹222,006,6K
26 may. 2026₹229,34+2,84%₹228,99₹230,00₹223,526,1K
25 may. 2026₹223,00+1,16%₹228,20₹233,00₹222,402,2K
22 may. 2026₹220,45-1,30%₹221,01₹230,28₹219,303,0K
21 may. 2026₹223,36-0,66%₹226,01₹230,61₹221,004,7K
20 may. 2026₹224,84-2,09%₹233,86₹233,86₹223,453,7K
19 may. 2026₹229,65+0,22%₹229,95₹235,00₹227,307,0K
18 may. 2026₹229,14+4,51%₹219,00₹238,85₹219,0034,7K
15 may. 2026₹219,26-2,14%₹224,00₹225,54₹217,8012,1K
14 may. 2026₹224,06-4,01%₹235,00₹235,00₹223,506,1K
13 may. 2026₹233,42-0,28%₹239,00₹245,00₹231,0022,4K
12 may. 2026₹234,08+2,50%₹230,00₹247,00₹222,7554,3K
11 may. 2026₹228,38+3,14%₹223,00₹230,00₹217,058,1K
8 may. 2026₹221,43-2,00%₹224,82₹226,02₹221,116,0K
7 may. 2026₹225,95+0,08%₹226,89₹228,90₹223,524,0K
6 may. 2026₹225,77+3,04%₹216,51₹227,80₹216,515,0K
5 may. 2026₹219,10-0,97%₹223,89₹226,40₹218,005,6K
4 may. 2026₹221,24+0,84%₹218,30₹223,69₹218,003,0K
1 may. 2026₹219,400,00%₹219,40₹219,40₹219,40N/A
30 abr. 2026₹219,40-0,40%₹223,91₹224,00₹217,015,0K
29 abr. 2026₹220,28-1,95%₹229,00₹229,00₹220,006,8K
28 abr. 2026₹224,66+2,24%₹224,99₹228,74₹222,016,3K
27 abr. 2026₹219,74+1,16%₹217,21₹225,19₹217,211,2K
24 abr. 2026₹217,21-4,07%₹225,64₹227,19₹216,025,5K
23 abr. 2026₹226,43+1,23%₹224,50₹229,18₹221,515,2K
22 abr. 2026₹223,67+1,29%₹222,64₹224,90₹219,215,1K
21 abr. 2026₹220,82+0,20%₹223,30₹225,18₹218,004,7K
20 abr. 2026₹220,37-3,76%₹230,22₹230,22₹219,7416,8K
17 abr. 2026₹228,98+1,22%₹226,71₹234,79₹226,718,0K
16 abr. 2026₹226,21-5,03%₹238,02₹238,02₹221,0111,6K
15 abr. 2026₹238,20+0,26%₹234,00₹240,00₹226,5123,8K
13 abr. 2026₹237,58+5,79%₹220,00₹248,00₹215,6053,7K
10 abr. 2026₹224,57-0,78%₹225,30₹231,88₹223,007,4K
9 abr. 2026₹226,33-1,48%₹226,52₹235,50₹225,109,2K
8 abr. 2026₹229,72+0,69%₹248,00₹249,95₹219,50158,1K
7 abr. 2026₹228,14+20,00%₹190,75₹228,14₹190,7566,6K
6 abr. 2026₹190,12+2,97%₹186,59₹191,00₹181,517,2K
2 abr. 2026₹184,64+0,88%₹180,00₹187,60₹177,555,8K
1 abr. 2026₹183,03+9,45%₹182,30₹185,00₹175,157,0K
30 mar. 2026₹167,22-5,27%₹184,80₹187,99₹164,8024,2K
27 mar. 2026₹176,53-6,54%₹183,40₹192,89₹175,1049,7K
25 mar. 2026₹188,88+4,52%₹187,00₹193,00₹182,9235,6K
24 mar. 2026₹180,71+0,81%₹178,22₹189,97₹178,0021,8K
23 mar. 2026₹179,25-3,05%₹176,62₹190,01₹176,2525,7K
20 mar. 2026₹184,89+0,28%₹187,00₹193,59₹182,0012,5K
19 mar. 2026₹184,37+1,12%₹181,61₹188,35₹180,0012,8K
18 mar. 2026₹182,32+3,67%₹175,86₹190,00₹175,8614,0K
17 mar. 2026₹175,86-1,65%₹178,40₹184,98₹174,9914,1K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
8 jun. 2026₹208,04+0,47%₹211,79₹212,79₹192,8119,6K
1 jun. 2026₹207,07-6,38%₹221,67₹225,46₹199,9643,4K
25 may. 2026₹221,18+0,33%₹228,20₹233,00₹220,5919,5K
18 may. 2026₹220,45+0,54%₹219,00₹238,85₹219,0053,0K
11 may. 2026₹219,26-0,98%₹223,00₹247,00₹217,05103,0K
4 may. 2026₹221,43+0,93%₹218,30₹228,90₹216,5123,5K
27 abr. 2026₹219,40+1,01%₹217,21₹229,00₹217,0119,3K
20 abr. 2026₹217,21-5,14%₹230,22₹230,22₹216,0237,3K
13 abr. 2026₹228,98+1,96%₹220,00₹248,00₹215,6097,1K
6 abr. 2026₹224,57+21,63%₹186,59₹249,95₹181,51248,4K
30 mar. 2026₹184,64+4,59%₹184,80₹187,99₹164,8037,0K
23 mar. 2026₹176,53-4,52%₹176,62₹193,00₹175,10132,8K
16 mar. 2026₹184,89-1,12%₹186,99₹194,79₹172,8072,5K
9 mar. 2026₹186,99-7,77%₹205,00₹215,75₹185,0080,2K
2 mar. 2026₹202,75+1,27%₹192,26₹209,50₹190,8722,3K
23 feb. 2026₹200,21-3,38%₹208,81₹212,00₹197,5030,1K
16 feb. 2026₹207,22-1,10%₹209,10₹217,00₹196,3929,3K
9 feb. 2026₹209,53-6,54%₹225,00₹233,00₹208,0337,7K
2 feb. 2026₹224,20+5,59%₹214,06₹230,00₹211,0025,3K
26 ene. 2026₹212,33+6,39%₹201,99₹225,00₹200,5726,2K
19 ene. 2026₹199,57-7,70%₹219,90₹219,90₹198,0026,7K
12 ene. 2026₹216,23-1,93%₹225,01₹230,00₹214,0012,2K
5 ene. 2026₹220,48-3,99%₹232,00₹235,00₹219,5713,0K
29 dic. 2025₹229,64+0,18%₹229,22₹232,97₹216,9519,3K
22 dic. 2025₹229,22+5,13%₹217,81₹230,58₹215,0122,2K
15 dic. 2025₹218,04-1,19%₹222,00₹232,00₹211,0021,6K
8 dic. 2025₹220,67-2,23%₹230,40₹230,40₹215,1528,5K
1 dic. 2025₹225,71-2,27%₹235,33₹247,70₹225,0024,4K
24 nov. 2025₹230,95-0,69%₹232,55₹240,90₹221,0029,9K
17 nov. 2025₹232,55-5,68%₹246,55₹246,95₹231,0539,3K
10 nov. 2025₹246,55-1,66%₹254,40₹258,50₹238,0063,4K
3 nov. 2025₹250,70-1,81%₹259,20₹264,70₹245,5529,8K
27 oct. 2025₹255,33-3,58%₹260,80₹268,00₹252,9340,2K
20 oct. 2025₹264,81+8,53%₹244,10₹287,00₹244,00233,9K
13 oct. 2025₹244,00-3,76%₹257,39₹257,39₹241,2016,6K
6 oct. 2025₹253,52+2,26%₹252,02₹258,00₹246,2531,8K
29 sept. 2025₹247,92-2,46%₹260,50₹261,70₹246,6128,8K
22 sept. 2025₹254,17-5,20%₹268,00₹268,00₹248,5579,5K
15 sept. 2025₹268,10+1,22%₹267,95₹286,50₹262,23166,8K
8 sept. 2025₹264,87+4,97%₹254,90₹268,48₹250,0085,4K
1 sept. 2025₹252,33+4,64%₹246,90₹255,00₹242,4244,1K
25 ago. 2025₹241,15-0,86%₹249,80₹249,80₹235,4029,5K
18 ago. 2025₹243,25+2,96%₹242,00₹261,80₹236,1077,4K
11 ago. 2025₹236,25-5,06%₹251,00₹258,00₹230,1042,9K
4 ago. 2025₹248,85-1,99%₹253,50₹257,95₹232,0581,3K
28 jul. 2025₹253,90-4,96%₹275,00₹279,95₹245,3544,6K
21 jul. 2025₹267,15-8,81%₹288,40₹297,00₹266,2584,4K
14 jul. 2025₹292,95+2,43%₹288,00₹298,00₹278,5550,5K
7 jul. 2025₹286,00+0,14%₹285,50₹293,95₹280,0536,7K
30 jun. 2025₹285,60+0,94%₹283,70₹287,20₹270,1045,5K
23 jun. 2025₹282,95+4,16%₹272,90₹293,40₹268,8555,0K
16 jun. 2025₹271,65-1,84%₹280,90₹285,00₹264,9551,9K
9 jun. 2025₹276,75+6,77%₹259,20₹289,00₹258,70129,8K
2 jun. 2025₹259,20+1,20%₹257,00₹266,95₹255,0549,2K
26 may. 2025₹256,13-3,01%₹270,00₹285,00₹254,1056,8K
19 may. 2025₹264,09+2,37%₹248,30₹268,93₹248,3027,4K
12 may. 2025₹257,97+13,46%₹231,95₹260,00₹231,9516,2K
5 may. 2025₹227,37-8,31%₹252,89₹252,89₹220,0511,7K
28 abr. 2025₹247,97-1,63%₹255,00₹258,50₹244,0012,3K
21 abr. 2025₹252,07+0,27%₹255,99₹263,75₹245,1122,9K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 jun. 2026₹208,04-5,94%₹221,67₹225,46₹192,8163,1K
1 may. 2026₹221,18+0,81%₹219,40₹247,00₹216,51199,0K
1 abr. 2026₹219,40+31,20%₹182,30₹249,95₹175,15415,0K
1 mar. 2026₹167,22-16,48%₹192,26₹215,75₹164,80332,0K
1 feb. 2026₹200,21-6,20%₹216,99₹233,00₹196,39125,4K
1 ene. 2026₹213,45-5,94%₹225,05₹235,00₹198,0079,2K
1 dic. 2025₹226,92-1,74%₹235,33₹247,70₹211,00111,8K
1 nov. 2025₹230,95-9,55%₹259,20₹264,70₹221,00162,4K
1 oct. 2025₹255,33+3,03%₹247,82₹287,00₹241,20336,1K
1 sept. 2025₹247,82+2,77%₹246,90₹286,50₹242,42390,9K
1 ago. 2025₹241,15-7,43%₹262,05₹264,30₹230,10239,3K
1 jul. 2025₹260,50-6,48%₹280,95₹298,00₹255,50245,9K
1 jun. 2025₹278,55+8,75%₹257,00₹293,40₹255,05293,5K
1 may. 2025₹256,13+3,40%₹255,00₹285,00₹220,05112,9K
1 abr. 2025₹247,70+12,03%₹223,99₹263,75₹222,80100,0K
1 mar. 2025₹221,11-8,69%₹242,00₹277,00₹217,00238,0K
1 feb. 2025₹242,15-38,44%₹393,35₹417,40₹230,10499,7K
1 ene. 2025₹393,35-9,43%₹436,15₹479,90₹363,05483,1K
1 dic. 2024₹434,30+17,36%₹362,60₹522,80₹362,601,7M
1 nov. 2024₹370,05-11,09%₹417,00₹449,00₹330,25279,1K
1 oct. 2024₹416,20+0,05%₹436,80₹458,60₹396,10241,4K
1 sept. 2024₹416,00-5,88%₹442,00₹458,00₹400,00161,1K
1 ago. 2024₹442,00-5,51%₹474,90₹479,00₹426,00244,4K
1 jul. 2024₹467,75+23,60%₹375,00₹521,80₹375,002,7M
1 jun. 2024₹378,45+12,97%₹340,00₹429,95₹300,051,1M
1 may. 2024₹335,00-12,03%₹375,80₹394,95₹327,55739,3K
1 abr. 2024₹380,80+15,99%₹328,25₹418,00₹328,25864,9K
1 mar. 2024₹328,30-14,38%₹385,05₹394,00₹293,50413,2K
1 feb. 2024₹383,45+4,41%₹372,90₹445,00₹332,002,4M
1 ene. 2024₹367,25+29,38%₹283,85₹388,70₹277,101,6M
1 dic. 2023₹283,85+2,07%₹279,95₹295,00₹267,70361,5K
1 nov. 2023₹278,10-4,00%₹289,80₹300,20₹273,10200,0K
1 oct. 2023₹289,70-2,62%₹295,10₹319,85₹272,20385,7K
1 sept. 2023₹297,50+1,71%₹294,05₹324,40₹286,95806,6K
1 ago. 2023₹292,50-0,76%₹293,95₹308,00₹271,70584,4K
1 jul. 2023₹294,75+4,39%₹281,10₹299,95₹268,40516,9K
1 jun. 2023₹282,35+16,55%₹250,90₹292,75₹239,00467,8K
1 may. 2023₹242,25-1,12%₹245,00₹264,85₹229,00218,6K
1 abr. 2023₹245,00+22,35%₹203,55₹253,95₹203,55193,3K
1 mar. 2023₹200,25-9,02%₹221,30₹245,25₹198,25216,3K
1 feb. 2023₹220,10-14,27%₹259,95₹304,00₹214,45282,5K
1 ene. 2023₹256,75-3,42%₹262,00₹308,00₹243,85227,1K
1 dic. 2022₹265,85-7,16%₹293,95₹296,00₹253,05226,6K
1 nov. 2022₹286,35+1,52%₹281,65₹295,50₹265,30240,8K
1 oct. 2022₹282,05-3,24%₹291,50₹305,00₹278,60110,8K
1 sept. 2022₹291,50-6,68%₹312,00₹346,90₹274,85524,9K
1 ago. 2022₹312,35+11,24%₹283,35₹326,45₹264,30354,2K
1 jul. 2022₹280,80+1,24%₹276,55₹292,00₹260,00155,6K
1 jun. 2022₹277,35-11,09%₹311,00₹331,05₹243,50368,5K
1 may. 2022₹311,95-3,26%₹320,80₹328,15₹246,00414,2K
1 abr. 2022₹322,45+4,17%₹312,30₹369,70₹311,30565,0K
1 mar. 2022₹309,55+6,96%₹289,90₹359,00₹284,50798,5K
1 feb. 2022₹289,40-24,48%₹390,45₹450,25₹255,101,1M
1 ene. 2022₹383,20+6,06%₹360,10₹444,00₹354,051,4M
1 dic. 2021₹361,30+11,60%₹326,50₹407,00₹312,00712,8K
1 nov. 2021₹323,75-12,48%₹360,00₹377,00₹308,65658,0K
1 oct. 2021₹369,90-14,99%₹433,80₹511,25₹360,302,9M
1 sept. 2021₹435,15+28,55%₹340,05₹464,45₹332,505,5M
1 ago. 2021₹338,50+10,14%₹310,30₹366,00₹302,502,7M
1 jul. 2021₹307,35+1,69%₹307,50₹336,95₹295,001,1M
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026₹208,04-8,32%--8,32%₹225,05₹249,95₹164,801,2M
2025₹226,92-47,75%₹8,00-45,92%₹436,15₹479,90₹211,003,2M
2024₹434,30+53,00%₹8,00+55,82%₹283,85₹522,80₹277,1012,4M
2023₹283,85+6,77%₹8,00+9,82%₹262,00₹324,40₹198,254,5M
2022₹265,85-26,42%₹8,00-24,20%₹360,10₹450,25₹243,506,3M
2021₹361,30+82,20%₹8,00+86,19%₹200,50₹511,25₹174,8019,4M
2020₹198,30+14,69%₹8,00+19,31%₹173,05₹277,90₹104,9515,1M
2019₹172,90-63,51%₹8,00-61,83%₹475,45₹548,00₹150,802,9M
2018₹473,80-48,59%₹8,00-47,73%₹926,00₹1.053,80₹427,004,3M
2017₹921,70+2,34%₹4,00+2,77%₹920,00₹1.090,00₹750,0010,5M
2016₹900,60+54,41%₹2,00+54,76%₹578,65₹1.147,00₹380,0012,2M
2015₹583,25+9,40%₹2,00+9,78%₹533,30₹721,00₹263,153,6M
2014₹533,15+753,72%₹2,00+756,77%₹65,55₹656,25₹62,604,2M
2013₹62,45+40,97%-+40,97%₹44,30₹62,45₹21,40880,3K
2012₹44,30-21,17%--21,17%₹57,00₹82,00₹39,001,1M
2011₹56,20-68,05%₹1,00-67,48%₹175,25₹179,55₹52,253,6M
2010₹175,90-23,62%₹1,50-22,97%₹230,30₹276,45₹140,605,3M
2009₹230,30+114,83%₹1,50+116,17%₹112,00₹282,15₹69,157,7M
2008₹107,20-86,26%₹1,50-86,07%₹800,00₹1.078,00₹76,101,0M
2007₹780,000,00%₹1,50+0,46%₹328,10₹853,65₹311,00781,7K

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!

Join Now →

Cómo se Comportó Alphageo (India Frente al Mercado y Sector

Stock (...): Cargando...
Market (...): Cargando...
Sector (...): Cargando...

Alphageo (India Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1A 3A 5A 10A 15A 20A
A
Alphageo (India ALPHAGEO
1,44B Small-cap -0,11 % -6,48 % 14,68 % -6,87 % -9,43 % -24,83 % -15,00 % -23,57 % -72,85 % 99,46 % -19,36 %
Asian Energy
Asian Energy ASIANENE
13,84B Small-cap -3,49 % 15,95 % 34,61 % 23,62 % 28,27 % 17,81 % 188,69 % 152,20 % 152,20 % 152,20 % 152,20 %
Jindal Drilling
Jindal Drilling JINDRILL
15,72B Small-cap -1,75 % 3,45 % 26,96 % 19,30 % 6,28 % -10,29 % 64,77 % 395,33 % 232,56 % 34,21 % 127,60 %
Aegis Vopak
Aegis Vopak AEGISVOPAK
213,98B Large-cap 25,74 % 17,18 % 22,62 % -7,12 % -8,14 % -7,57 % -15,23 % -15,23 % -15,23 % -15,23 % -15,23 %
D
Dolphin Offshore DOLPHIN
16,47B Small-cap -0,29 % -5,45 % -1,76 % -1,81 % -17,59 % 5,10 % 1.181,58 % 1.181,58 % -46,37 % -62,52 % -66,33 %
Likhitha
Likhitha LIKHITHA
9,51B Small-cap 2,15 % 13,31 % 63,34 % 23,20 % 20,84 % -23,12 % -10,76 % 13,03 % 238,31 % 238,31 % 238,31 %

Calcule sus Rendimientos de Inversión en Alphageo (India

₹

Análisis de Rendimiento de Inversión a Largo Plazo

Alphageo (India stock price in Aug 2016 was ₹765,05, A ₹1.000,00 lump sum investment in Alphageo (India made 9 years ago would be worth approximately ₹359,53 today, representing a negative return of -64,05 %. This translates to an annualized return (CAGR) of -9,85 %. During this period, Alphageo (India paid out ₹70,00 per share in total dividends, providing additional income beyond capital appreciation.

Escenario de Inversión en 9 Años 10 Meses (Aug 2016 - Jun 2026)

Inversión Inicial ₹1.000,00
Valor Actual ₹359,53
Rendimiento Anual (TCAC) -9,85 %
Dividendos Totales ₹91,50
Acciones Posedas 1,3

Desglose de Inversión

Comparación de Valor

Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.

Preguntas Frecuentes

Durante los últimos 12 meses, Alphageo (India ha entregado un rendimiento total de -24,8%.

  • Máximo de 52 semanas alcanzó 298,00 INR el N/A.
  • Mínimo de 52 semanas tocó 164,80 INR el N/A.
  • Precio Actual cotizando a 205,06 INR al August 2, 2026.

Durante los últimos 5 años, invertir 10 000,00 INR en Alphageo (India (alphageo) habría crecido a aproximadamente 7 643,00 INR al August 2, 2026, representando un rendimiento total de -23,6%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de -5,2% durante el período de 5 años.

Alphageo (India (alphageo) ha entregado un rendimiento anualizado de -12,2% durante los últimos 10 años.

Para ilustrar: 10 000,00 INR invertido en Alphageo (India habría crecido a 2 715,00 INR durante este período de 10 años.

Este rendimiento debe compararse con otras empresas del sector Energy para entender el rendimiento relativo.

Alphageo (India (alphageo) ha logrado su rendimiento más fuerte durante el período 3 años, entregando un rendimiento total de -15,0%.

Alphageo (India (alphageo) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos negativos: 12 months (-24,8%), 3 years (-15,0%), 5 years (-23,6%), 10 years (-72,9%)

Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.

Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.

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...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.