Alpine Housing Development Corporation Limited (BOM:526519)
India · Delayed Price · Currency is INR 105.06
-0.74 (-0.70%)
At close: Nov 13, 2026
BOM:526519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 110.80 | 110.80 | 99.50 | 105.06 | 105.06 | -0.70% | 1,585 |
| Nov 12, 2026 | 111.70 | 111.70 | 104.00 | 105.80 | 105.80 | 1.77% | 908 |
| Nov 11, 2026 | 102.94 | 108.95 | 98.25 | 103.96 | 103.96 | 5.76% | 640 |
| Nov 9, 2026 | 107.00 | 107.00 | 98.10 | 98.30 | 98.30 | -2.18% | 595 |
| Nov 8, 2026 | 109.80 | 109.80 | 97.15 | 100.49 | 100.49 | 3.78% | 359 |
| Nov 6, 2026 | 95.02 | 99.50 | 95.02 | 96.83 | 96.83 | -3.17% | 299 |
| Nov 5, 2026 | 101.85 | 101.85 | 94.25 | 100.00 | 100.00 | 2.56% | 23 |
| Nov 4, 2026 | 95.98 | 97.50 | 94.50 | 97.50 | 97.50 | 1.58% | 230 |
| Nov 3, 2026 | 92.15 | 96.00 | 92.15 | 95.98 | 95.98 | -0.54% | 185 |
| Nov 2, 2026 | 89.35 | 97.20 | 89.30 | 96.50 | 96.50 | 2.66% | 562 |
| Oct 30, 2026 | 94.65 | 94.65 | 92.75 | 94.00 | 94.00 | -0.69% | 132 |
| Oct 29, 2026 | 94.60 | 94.65 | 94.50 | 94.65 | 94.65 | - | 351 |
| Oct 28, 2026 | 98.00 | 98.70 | 93.00 | 94.65 | 94.65 | -0.37% | 325 |
| Oct 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.90% | 974 |
| Oct 26, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | -3.93% | 20 |
| Oct 23, 2026 | 93.10 | 98.00 | 93.10 | 98.00 | 98.00 | - | 1,118 |
| Oct 22, 2026 | 98.00 | 98.00 | 93.10 | 98.00 | 98.00 | - | 221 |
| Oct 21, 2026 | 103.45 | 103.45 | 98.00 | 98.00 | 98.00 | -4.34% | 102 |
| Oct 19, 2026 | 103.90 | 103.90 | 102.45 | 102.45 | 102.45 | 3.48% | 186 |
| Oct 16, 2026 | 99.00 | 99.00 | 91.10 | 99.00 | 99.00 | 4.27% | 2,213 |
| Oct 15, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | -0.11% | 1 |
| Oct 14, 2026 | 98.90 | 98.90 | 94.50 | 95.05 | 95.05 | -2.31% | 919 |
| Oct 13, 2026 | 96.95 | 97.30 | 92.30 | 97.30 | 97.30 | 0.21% | 462 |
| Oct 12, 2026 | 97.10 | 97.45 | 94.40 | 97.10 | 97.10 | 2.86% | 261 |
| Oct 9, 2026 | 103.00 | 103.00 | 93.40 | 94.40 | 94.40 | -3.97% | 2,326 |
| Oct 8, 2026 | 102.95 | 102.95 | 94.10 | 98.30 | 98.30 | -0.71% | 2,508 |
| Oct 7, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.80% | 116 |
| Oct 6, 2026 | 96.65 | 100.95 | 96.65 | 99.80 | 99.80 | 3.31% | 1,515 |
| Oct 5, 2026 | 100.50 | 100.50 | 95.05 | 96.60 | 96.60 | 0.89% | 2,729 |
| Oct 1, 2026 | 105.20 | 105.20 | 95.55 | 95.75 | 95.75 | -4.49% | 770 |
| Sep 30, 2026 | 101.95 | 101.95 | 93.10 | 100.25 | 100.25 | 2.61% | 591 |
| Sep 29, 2026 | 102.80 | 102.80 | 95.10 | 97.70 | 97.70 | -0.31% | 612 |
| Sep 28, 2026 | 101.00 | 103.60 | 96.05 | 98.00 | 98.00 | -2.97% | 2,388 |
| Sep 25, 2026 | 107.00 | 107.00 | 97.05 | 101.00 | 101.00 | -0.93% | 1,241 |
| Sep 24, 2026 | 102.50 | 102.50 | 100.00 | 101.95 | 101.95 | 1.95% | 356 |
| Sep 23, 2026 | 102.50 | 102.50 | 100.00 | 100.00 | 100.00 | -2.72% | 409 |
| Sep 22, 2026 | 99.20 | 102.85 | 98.20 | 102.80 | 102.80 | -0.53% | 914 |
| Sep 21, 2026 | 107.40 | 107.40 | 103.35 | 103.35 | 103.35 | 0.73% | 31 |
| Sep 18, 2026 | 102.10 | 112.75 | 102.10 | 102.60 | 102.60 | -4.47% | 572 |
| Sep 17, 2026 | 108.10 | 109.00 | 107.40 | 107.40 | 107.40 | -5.00% | 877 |
| Sep 16, 2026 | 112.15 | 117.00 | 112.10 | 113.05 | 113.05 | -4.19% | 1,167 |
| Sep 15, 2026 | 114.05 | 118.00 | 108.35 | 118.00 | 118.00 | 3.46% | 42 |
| Sep 11, 2026 | 117.00 | 118.75 | 114.05 | 114.05 | 114.05 | -4.88% | 790 |
| Sep 10, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - | 2 |
| Sep 9, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | -0.08% | 2 |
| Sep 8, 2026 | 115.20 | 121.00 | 115.20 | 120.00 | 120.00 | -1.03% | 168 |
| Sep 7, 2026 | 121.30 | 121.30 | 121.25 | 121.25 | 121.25 | 1.98% | 170 |
| Sep 4, 2026 | 118.90 | 118.90 | 113.60 | 118.90 | 118.90 | - | 60 |
| Sep 3, 2026 | 118.90 | 118.90 | 113.10 | 118.90 | 118.90 | - | 425 |
| Sep 2, 2026 | 119.00 | 119.00 | 118.90 | 118.90 | 118.90 | -0.83% | 2 |