BSE · ALPHALOGIC · stock
Alphalogic Techsys Limited (ALPHALOGIC) stock price history
Every BSE trading session of Alphalogic Techsys Limited from Sep 5, 2019 to Sep 28, 2026: 1,747 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
ALPHALOGIC adjusted close, 2019 to 2026
- ₹295.35
- All time high, 2024
- ₹87.77
- 52 week high, ₹32.50 low
- 1,747
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ALPHALOGIC key facts
- Alphalogic Techsys Limited (ALPHALOGIC) closed at ₹40.15 on Sep 28, 2026 on BSE.
- ALPHALOGIC's all time high close is ₹295.35, set on May 27, 2024; its all time low close is ₹3.63 on Apr 21, 2020.
- ALPHALOGIC's 52 week range is ₹32.50 to ₹87.77.
- ALPHALOGIC returned -52.6% over the year to Sep 28, 2026 and +277.2% over five years.
- Since Sep 5, 2019 ALPHALOGIC returned +810%, +36.7% a year compounded.
- ALPHALOGIC's deepest drawdown was -88.1% from May 27, 2024 to Mar 12, 2026.
- DataCedar holds 1,747 daily sessions of ALPHALOGIC history from Sep 5, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALPHALOGIC price chart, 2019 to 2026
ALPHALOGIC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -10.7% |
| 6 months | +6.7% |
| Year to date | -33.8% |
| 1 year | -52.6% |
| 3 years | +47.2% |
| 5 years | +277.2% |
| 10 years | n/a |
| Since Sep 5, 2019 | +809.9% |
| Compound annual growth, 7.1 years | +36.7% |
ALPHALOGIC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹295.35 on May 27, 2024
- All time low close
- ₹3.63 on Apr 21, 2020
- 52 week high
- ₹87.77 on Sep 29, 2025
- 52 week low
- ₹32.50 on Mar 13, 2026
- Deepest drawdown
- -88.1% from May 27, 2024 to Mar 12, 2026, not yet recovered
- Best single session
- +20.0% on Dec 15, 2021
- Worst single session
- -20.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 52.5%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2019
- 9.1×
- Best calendar year
- 2021, +314%
- Worst calendar year
- 2025, -53%
ALPHALOGIC 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. 2019 starts on Sep 5, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹59.12 | ₹72.35 | ₹32.50 | ₹40.15 | -32.3% | 1.7M | 184 |
| 2025 | ₹127.00 | ₹141.65 | ₹57.00 | ₹59.30 | -52.9% | 2M | 248 |
| 2024 | ₹51.33 | ₹310.10 | ₹51.33 | ₹125.95 | +145.5% | 7.6M | 246 |
| 2023 | ₹22.62 | ₹53.90 | ₹14.53 | ₹51.31 | +131.6% | 7.3M | 245 |
| 2022 | ₹18.56 | ₹28.92 | ₹10.06 | ₹22.15 | +27.4% | 10.4M | 248 |
| 2021 | ₹4.20 | ₹20.07 | ₹3.77 | ₹17.38 | +314.3% | 17.4M | 248 |
| 2020 | ₹4.44 | ₹5.21 | ₹3.16 | ₹4.20 | -5.5% | 2.7M | 250 |
| 2019 | ₹4.34 | ₹5.86 | ₹3.56 | ₹4.44 | n/a | 2.8M | 78 |
ALPHALOGIC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹40.15 | +0.4% |
| August 2026 | ₹40.00 | -1.9% |
| July 2026 | ₹40.79 | -10.3% |
| June 2026 | ₹45.45 | -11.7% |
| May 2026 | ₹51.47 | -7.3% |
| April 2026 | ₹55.50 | +42.3% |
| March 2026 | ₹38.99 | -2.2% |
| February 2026 | ₹39.86 | -2.7% |
| January 2026 | ₹40.95 | -30.9% |
| December 2025 | ₹59.30 | -7.7% |
| November 2025 | ₹64.28 | -16.1% |
| October 2025 | ₹76.57 | -8.4% |
About the ALPHALOGIC data
Daily bars. 1,747 sessions from Sep 5, 2019 to Sep 28, 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 17, 2026 forward, most recent session Sep 29, 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 Sep 5, 2019, 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/ALPHALOGIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ALOKINDS Alok Industries Limited
- ALPA Alpa Laboratories Limited
- ALPHAGEO Alphageo (India) Limited
- ALPHAIND Alphalogic Industries Limited
- ALPINEHOU Alpine Housing Development Corporation Limited
- ALPINETEX Alpine Texworld Limited
- ALSL Alacrity Securities Limited
- ALTIUSINVIT Altius Telecom Infrastructure Trust
Common questions
ALPHALOGIC share price history
