Alpine Housing Development Corporation Limited (BOM:526519)
India · Delayed Price · Currency is INR 132.20
-2.15 (-1.60%)
At close: Aug 29, 2025
BOM:526519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 131.00 | 138.75 | 130.20 | 132.20 | 132.20 | -1.60% | 524 |
| Aug 28, 2025 | 135.95 | 135.95 | 130.10 | 134.35 | 134.35 | -1.21% | 2,375 |
| Aug 26, 2025 | 135.40 | 139.70 | 135.40 | 136.00 | 136.00 | 0.44% | 184 |
| Aug 25, 2025 | 145.00 | 145.00 | 134.45 | 135.40 | 135.40 | -2.59% | 737 |
| Aug 22, 2025 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | 1.39% | 1,568 |
| Aug 21, 2025 | 140.00 | 144.90 | 136.15 | 137.10 | 137.10 | -0.80% | 257 |
| Aug 20, 2025 | 141.70 | 141.70 | 133.00 | 138.20 | 138.20 | -2.47% | 3,047 |
| Aug 19, 2025 | 141.90 | 141.90 | 136.40 | 141.70 | 141.70 | 2.05% | 1,171 |
| Aug 18, 2025 | 149.75 | 149.75 | 135.00 | 138.85 | 138.85 | -2.25% | 1,803 |
| Aug 14, 2025 | 148.80 | 148.80 | 131.00 | 142.05 | 142.05 | 0.35% | 3,409 |
| Aug 13, 2025 | 138.15 | 143.85 | 135.00 | 141.55 | 141.55 | 2.46% | 4,319 |
| Aug 12, 2025 | 142.00 | 142.00 | 136.60 | 138.15 | 138.15 | 1.47% | 1,157 |
| Aug 11, 2025 | 146.55 | 146.55 | 135.90 | 136.15 | 136.15 | -7.10% | 10,835 |
| Aug 8, 2025 | 159.00 | 159.00 | 142.25 | 146.55 | 146.55 | -1.58% | 446 |
| Aug 7, 2025 | 155.10 | 155.10 | 143.00 | 148.90 | 148.90 | -4.00% | 1,584 |
| Aug 6, 2025 | 161.30 | 161.30 | 152.50 | 155.10 | 155.10 | -3.99% | 2,397 |
| Aug 5, 2025 | 171.90 | 171.90 | 161.50 | 161.55 | 161.55 | -1.85% | 195 |
| Aug 4, 2025 | 160.20 | 169.90 | 160.00 | 164.60 | 164.60 | 0.15% | 2,749 |
| Aug 1, 2025 | 169.90 | 171.85 | 161.25 | 164.35 | 164.35 | -0.39% | 3,645 |
| Jul 31, 2025 | 163.00 | 171.95 | 163.00 | 165.00 | 165.00 | -0.69% | 1,784 |
| Jul 30, 2025 | 173.70 | 173.70 | 163.20 | 166.15 | 166.15 | -2.24% | 1,888 |
| Jul 29, 2025 | 179.00 | 180.00 | 166.00 | 169.95 | 169.95 | -2.97% | 5,987 |
| Jul 28, 2025 | 170.20 | 179.00 | 156.55 | 175.15 | 175.15 | 2.55% | 29,083 |
| Jul 25, 2025 | 175.85 | 179.80 | 167.40 | 170.80 | 170.80 | -0.35% | 2,963 |
| Jul 24, 2025 | 174.00 | 181.00 | 170.95 | 171.40 | 171.40 | -0.92% | 31,178 |
| Jul 23, 2025 | 167.00 | 174.00 | 157.00 | 173.00 | 173.00 | 6.59% | 68,225 |
| Jul 22, 2025 | 164.70 | 169.00 | 162.00 | 162.30 | 162.30 | 1.09% | 8,001 |
| Jul 21, 2025 | 157.70 | 165.00 | 156.75 | 160.55 | 160.55 | 2.52% | 29,655 |
| Jul 18, 2025 | 157.90 | 157.90 | 152.75 | 156.60 | 156.60 | 1.89% | 13,091 |
| Jul 17, 2025 | 152.00 | 159.00 | 149.10 | 153.70 | 153.70 | 2.64% | 45,789 |
| Jul 16, 2025 | 150.00 | 151.00 | 146.25 | 149.75 | 149.75 | 2.46% | 27,098 |
| Jul 15, 2025 | 137.00 | 148.00 | 131.60 | 146.15 | 146.15 | 7.90% | 32,332 |
| Jul 14, 2025 | 139.00 | 139.00 | 123.00 | 135.45 | 135.45 | -3.04% | 6,314 |
| Jul 11, 2025 | 143.00 | 145.00 | 138.60 | 139.70 | 139.70 | -2.10% | 3,168 |
| Jul 10, 2025 | 147.00 | 147.00 | 142.00 | 142.70 | 142.70 | -0.11% | 8,019 |
| Jul 9, 2025 | 139.95 | 144.00 | 139.75 | 142.85 | 142.85 | 3.74% | 43,528 |
| Jul 8, 2025 | 131.05 | 139.90 | 130.50 | 137.70 | 137.70 | 1.77% | 15,660 |
| Jul 7, 2025 | 133.00 | 137.90 | 130.70 | 135.30 | 135.30 | 0.11% | 354 |
| Jul 4, 2025 | 139.85 | 139.85 | 134.25 | 135.15 | 135.15 | -0.81% | 2,927 |
| Jul 3, 2025 | 141.00 | 141.00 | 135.50 | 136.25 | 136.25 | -1.27% | 14,553 |
| Jul 2, 2025 | 141.00 | 143.00 | 135.00 | 138.00 | 138.00 | -0.65% | 26,850 |
| Jul 1, 2025 | 140.95 | 140.95 | 136.35 | 138.90 | 138.90 | -0.25% | 11,449 |
| Jun 30, 2025 | 142.00 | 142.00 | 139.00 | 139.25 | 139.25 | 1.49% | 17,181 |
| Jun 27, 2025 | 130.20 | 137.95 | 130.20 | 137.20 | 137.20 | 4.73% | 21,866 |
| Jun 26, 2025 | 137.50 | 142.20 | 130.00 | 131.00 | 131.00 | -2.09% | 21,231 |
| Jun 25, 2025 | 137.50 | 137.50 | 132.10 | 133.80 | 133.80 | -0.78% | 9,291 |
| Jun 24, 2025 | 137.00 | 139.50 | 133.00 | 134.85 | 134.85 | 1.85% | 37,079 |
| Jun 23, 2025 | 127.50 | 134.80 | 123.00 | 132.40 | 132.40 | 7.82% | 56,905 |
| Jun 20, 2025 | 109.00 | 125.00 | 106.10 | 122.80 | 122.80 | 13.76% | 78,005 |
| Jun 19, 2025 | 109.70 | 109.70 | 105.00 | 107.95 | 107.95 | -1.86% | 2,867 |