Alpine Housing Development Corporation Limited (BOM:526519)
India · Delayed Price · Currency is INR 89.80
-3.69 (-3.95%)
At close: Mar 5, 2026
BOM:526519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 92.99 | 92.99 | 89.20 | 89.80 | 89.80 | -3.95% | 1,607 |
| Mar 4, 2026 | 93.25 | 93.50 | 89.01 | 93.49 | 93.49 | 2.76% | 1,650 |
| Mar 2, 2026 | 90.32 | 92.80 | 81.16 | 90.98 | 90.98 | 0.73% | 2,107 |
| Feb 27, 2026 | 92.94 | 93.00 | 90.14 | 90.32 | 90.32 | -2.88% | 238 |
| Feb 26, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.78% | 2 |
| Feb 25, 2026 | 95.94 | 95.94 | 92.00 | 93.73 | 93.73 | 3.90% | 560 |
| Feb 24, 2026 | 91.10 | 91.10 | 90.00 | 90.21 | 90.21 | -0.61% | 678 |
| Feb 23, 2026 | 91.75 | 94.00 | 87.00 | 90.76 | 90.76 | -2.93% | 3,618 |
| Feb 20, 2026 | 93.60 | 93.60 | 93.50 | 93.50 | 93.50 | -0.15% | 200 |
| Feb 19, 2026 | 98.40 | 98.40 | 91.11 | 93.64 | 93.64 | 0.09% | 1,255 |
| Feb 18, 2026 | 94.90 | 94.90 | 93.00 | 93.56 | 93.56 | 2.22% | 556 |
| Feb 17, 2026 | 88.00 | 93.00 | 88.00 | 91.53 | 91.53 | 0.87% | 1,342 |
| Feb 16, 2026 | 87.00 | 93.00 | 87.00 | 90.74 | 90.74 | -1.37% | 111 |
| Feb 13, 2026 | 93.00 | 93.00 | 90.03 | 92.00 | 92.00 | -0.65% | 941 |
| Feb 12, 2026 | 92.90 | 92.90 | 90.11 | 92.60 | 92.60 | 0.85% | 1,232 |
| Feb 11, 2026 | 92.90 | 92.90 | 86.85 | 91.82 | 91.82 | -0.08% | 899 |
| Feb 10, 2026 | 92.90 | 92.90 | 89.91 | 91.89 | 91.89 | 2.45% | 2,347 |
| Feb 9, 2026 | 93.00 | 93.00 | 87.95 | 89.69 | 89.69 | -0.63% | 1,093 |
| Feb 6, 2026 | 98.99 | 98.99 | 89.00 | 90.26 | 90.26 | -1.62% | 4,255 |
| Feb 5, 2026 | 93.80 | 93.80 | 91.00 | 91.75 | 91.75 | -2.29% | 475 |
| Feb 4, 2026 | 93.70 | 93.90 | 91.45 | 93.90 | 93.90 | 0.01% | 3,031 |
| Feb 3, 2026 | 97.50 | 97.50 | 91.21 | 93.89 | 93.89 | 1.24% | 2,223 |
| Feb 2, 2026 | 91.12 | 100.00 | 91.12 | 92.74 | 92.74 | -0.26% | 744 |
| Feb 1, 2026 | 114.70 | 114.70 | 90.20 | 92.98 | 92.98 | -2.79% | 7,115 |
| Jan 30, 2026 | 96.70 | 103.00 | 94.15 | 95.65 | 95.65 | -0.93% | 2,985 |
| Jan 29, 2026 | 101.90 | 101.90 | 92.30 | 96.55 | 96.55 | -4.31% | 388 |
| Jan 28, 2026 | 98.00 | 101.85 | 95.05 | 100.90 | 100.90 | 2.96% | 1,228 |
| Jan 27, 2026 | 103.00 | 103.00 | 98.00 | 98.00 | 98.00 | 1.03% | 257 |
| Jan 23, 2026 | 105.00 | 105.00 | 97.00 | 97.00 | 97.00 | -3.39% | 13 |
| Jan 22, 2026 | 107.00 | 107.00 | 91.45 | 100.40 | 100.40 | 6.24% | 10 |
| Jan 21, 2026 | 97.95 | 97.95 | 91.00 | 94.50 | 94.50 | 0.05% | 4,882 |
| Jan 20, 2026 | 96.75 | 108.00 | 87.60 | 94.45 | 94.45 | -6.25% | 2,625 |
| Jan 19, 2026 | 119.80 | 119.80 | 100.00 | 100.75 | 100.75 | -1.61% | 837 |
| Jan 16, 2026 | 100.15 | 103.75 | 100.00 | 102.40 | 102.40 | 2.25% | 1,951 |
| Jan 14, 2026 | 103.85 | 103.85 | 95.20 | 100.15 | 100.15 | -4.02% | 606 |
| Jan 13, 2026 | 102.25 | 104.45 | 101.50 | 104.35 | 104.35 | 2.30% | 486 |
| Jan 12, 2026 | 100.30 | 104.00 | 100.25 | 102.00 | 102.00 | -4.45% | 706 |
| Jan 9, 2026 | 107.50 | 107.50 | 105.00 | 106.75 | 106.75 | -0.05% | 119 |
| Jan 8, 2026 | 106.00 | 115.00 | 103.20 | 106.80 | 106.80 | 1.71% | 1,747 |
| Jan 7, 2026 | 106.35 | 106.35 | 104.00 | 105.00 | 105.00 | 0.19% | 932 |
| Jan 6, 2026 | 107.35 | 107.70 | 104.00 | 104.80 | 104.80 | -2.42% | 1,933 |
| Jan 5, 2026 | 109.95 | 109.95 | 104.30 | 107.40 | 107.40 | 1.85% | 616 |
| Jan 2, 2026 | 109.90 | 109.90 | 105.00 | 105.45 | 105.45 | -1.59% | 720 |
| Jan 1, 2026 | 107.50 | 112.00 | 106.00 | 107.15 | 107.15 | 0.89% | 975 |
| Dec 31, 2025 | 108.30 | 108.30 | 105.95 | 106.20 | 106.20 | -1.89% | 1,502 |
| Dec 30, 2025 | 113.20 | 113.20 | 105.00 | 108.25 | 108.25 | -4.37% | 1,326 |
| Dec 29, 2025 | 113.70 | 113.70 | 108.00 | 113.20 | 113.20 | -0.44% | 474 |
| Dec 26, 2025 | 114.90 | 114.90 | 113.55 | 113.70 | 113.70 | 2.66% | 581 |
| Dec 24, 2025 | 113.00 | 113.00 | 110.00 | 110.75 | 110.75 | -1.99% | 575 |
| Dec 23, 2025 | 114.75 | 114.75 | 113.00 | 113.00 | 113.00 | -1.53% | 209 |