BSE · ALPHAIND · stock
Alphalogic Industries Limited (ALPHAIND) stock price history
Every BSE trading session of Alphalogic Industries Limited from Jul 14, 2023 to Sep 25, 2026: 791 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALPHAIND adjusted close, 2023 to 2026
- ₹340.00
- All time high, 2024
- ₹187.00
- 52 week high, ₹91.10 low
- 791
- Daily sessions since 2023
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
ALPHAIND key facts
- Alphalogic Industries Limited (ALPHAIND) closed at ₹139.05 on Sep 25, 2026 on BSE.
- ALPHAIND's all time high close is ₹340.00, set on May 27, 2024; its all time low close is ₹48.06 on Jul 19, 2023.
- ALPHAIND's 52 week range is ₹91.10 to ₹187.00.
- ALPHAIND returned +17.3% over the year to Sep 25, 2026.
- Since Jul 14, 2023 ALPHAIND returned +189%, +39.3% a year compounded.
- ALPHAIND's deepest drawdown was -70.3% from May 27, 2024 to Dec 5, 2025.
- DataCedar holds 791 daily sessions of ALPHAIND history from Jul 14, 2023 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
ALPHAIND price chart, 2023 to 2026
ALPHAIND returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.0% |
| 3 months | -5.1% |
| 6 months | -22.3% |
| Year to date | +6.6% |
| 1 year | +17.3% |
| 3 years | +41.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 14, 2023 | +188.8% |
| Compound annual growth, 3.2 years | +39.3% |
ALPHAIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹340.00 on May 27, 2024
- All time low close
- ₹48.06 on Jul 19, 2023
- 52 week high
- ₹187.00 on Feb 6, 2026
- 52 week low
- ₹91.10 on Dec 5, 2025
- Deepest drawdown
- -70.3% from May 27, 2024 to Dec 5, 2025, not yet recovered
- Best single session
- +24.5% on Dec 15, 2025
- Worst single session
- -12.5% on Feb 11, 2025
- Volatility, 1 year annualised
- 51.1%
- Sessions closing higher, 1 year
- 18%
- Growth of 1 since 2023
- 2.9×
- Best calendar year
- 2024, +43%
- Worst calendar year
- 2025, -41%
ALPHAIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jul 14, 2023; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹130.50 | ₹187.00 | ₹123.00 | ₹139.05 | +6.6% | 399K | 184 |
| 2025 | ₹209.50 | ₹273.50 | ₹91.10 | ₹130.50 | -41.3% | 555K | 248 |
| 2024 | ₹155.05 | ₹345.00 | ₹151.00 | ₹222.35 | +43.4% | 1.1M | 245 |
| 2023 | ₹48.00 | ₹194.50 | ₹47.80 | ₹155.05 | n/a | 5.8M | 114 |
ALPHAIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹139.05 | -0.0% |
| August 2026 | ₹139.10 | -4.7% |
| July 2026 | ₹146.00 | -0.3% |
| June 2026 | ₹146.50 | -9.9% |
| May 2026 | ₹162.55 | -0.5% |
| April 2026 | ₹163.40 | -8.7% |
| March 2026 | ₹179.00 | +14.7% |
| February 2026 | ₹156.00 | -13.0% |
| January 2026 | ₹179.35 | +37.4% |
| December 2025 | ₹130.50 | +25.1% |
| November 2025 | ₹104.30 | -9.9% |
| October 2025 | ₹115.80 | -2.3% |
About the ALPHAIND data
Daily bars. 791 sessions from Jul 14, 2023 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 14, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALPHAIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ALPHAIND share price history
