Alpine Housing Development Corporation Limited (BOM:526519)
India · Delayed Price · Currency is INR 120.00
-1.25 (-1.03%)
At close: Sep 8, 2026
BOM:526519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 115.20 | 119.90 | 115.20 | 119.90 | 119.90 | -1.11% | 271 |
| Aug 28, 2026 | 117.00 | 122.10 | 116.65 | 121.25 | 121.25 | -1.22% | 160 |
| Aug 27, 2026 | 118.10 | 122.75 | 118.10 | 122.75 | 122.75 | -0.53% | 161 |
| Aug 26, 2026 | 118.50 | 123.40 | 116.10 | 123.40 | 123.40 | 3.70% | 126 |
| Aug 25, 2026 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | 0.59% | 256 |
| Aug 24, 2026 | 116.85 | 118.30 | 116.85 | 118.30 | 118.30 | -2.23% | 190 |
| Aug 21, 2026 | 121.95 | 121.95 | 117.00 | 121.00 | 121.00 | -0.78% | 138 |
| Aug 20, 2026 | 124.65 | 124.65 | 116.10 | 121.95 | 121.95 | -0.20% | 1,730 |
| Aug 19, 2026 | 127.80 | 127.90 | 122.10 | 122.20 | 122.20 | 0.29% | 617 |
| Aug 18, 2026 | 128.00 | 128.00 | 121.55 | 121.85 | 121.85 | -4.73% | 2,121 |
| Aug 17, 2026 | 135.35 | 135.35 | 127.30 | 127.90 | 127.90 | -4.55% | 5,708 |
| Aug 14, 2026 | 139.50 | 139.50 | 133.20 | 134.00 | 134.00 | -0.37% | 203 |
| Aug 13, 2026 | 142.90 | 142.90 | 132.35 | 134.50 | 134.50 | -2.75% | 3,417 |
| Aug 12, 2026 | 138.35 | 138.35 | 138.00 | 138.30 | 138.30 | -0.04% | 455 |
| Aug 11, 2026 | 137.00 | 142.00 | 137.00 | 138.35 | 138.35 | - | 889 |
| Aug 10, 2026 | 141.00 | 141.50 | 138.00 | 138.35 | 138.35 | -2.23% | 328 |
| Aug 7, 2026 | 141.90 | 142.00 | 136.70 | 141.50 | 141.50 | -0.28% | 2,363 |
| Aug 6, 2026 | 136.00 | 142.50 | 136.00 | 141.90 | 141.90 | 1.43% | 2,707 |
| Aug 5, 2026 | 139.90 | 139.90 | 136.00 | 139.90 | 139.90 | -0.04% | 636 |
| Aug 4, 2026 | 141.00 | 141.00 | 136.55 | 139.95 | 139.95 | 3.63% | 4,749 |
| Aug 3, 2026 | 139.40 | 139.40 | 135.00 | 135.05 | 135.05 | -0.77% | 1,985 |
| Jul 31, 2026 | 140.00 | 142.97 | 135.00 | 136.10 | 136.10 | -5.46% | 5,869 |
| Jul 30, 2026 | 141.89 | 149.70 | 140.90 | 143.96 | 143.96 | 1.44% | 6,408 |
| Jul 29, 2026 | 136.80 | 145.00 | 135.96 | 141.92 | 141.92 | 6.79% | 4,876 |
| Jul 28, 2026 | 134.10 | 139.99 | 120.00 | 132.90 | 132.90 | 0.76% | 9,830 |
| Jul 27, 2026 | 134.80 | 134.80 | 127.02 | 131.90 | 131.90 | 2.03% | 2,019 |
| Jul 24, 2026 | 134.45 | 134.45 | 126.56 | 129.28 | 129.28 | -1.69% | 1,119 |
| Jul 23, 2026 | 125.00 | 136.00 | 125.00 | 131.50 | 131.50 | 1.21% | 11,443 |
| Jul 22, 2026 | 137.00 | 137.00 | 125.35 | 129.93 | 129.93 | 1.40% | 7,758 |
| Jul 21, 2026 | 129.65 | 134.00 | 124.10 | 128.14 | 128.14 | 3.26% | 16,481 |
| Jul 20, 2026 | 118.00 | 125.00 | 111.21 | 124.10 | 124.10 | 8.20% | 12,798 |
| Jul 17, 2026 | 107.00 | 121.55 | 106.00 | 114.70 | 114.70 | 7.61% | 5,292 |
| Jul 16, 2026 | 102.06 | 107.00 | 102.06 | 106.59 | 106.59 | 4.50% | 5,840 |
| Jul 15, 2026 | 100.87 | 103.00 | 99.02 | 102.00 | 102.00 | 1.12% | 2,178 |
| Jul 14, 2026 | 102.00 | 102.00 | 98.38 | 100.87 | 100.87 | -0.27% | 2,108 |
| Jul 13, 2026 | 102.97 | 105.00 | 100.23 | 101.14 | 101.14 | 0.07% | 7,839 |
| Jul 10, 2026 | 102.99 | 102.99 | 95.31 | 101.07 | 101.07 | 0.28% | 5,398 |
| Jul 9, 2026 | 97.49 | 102.98 | 93.61 | 100.79 | 100.79 | 3.37% | 3,537 |
| Jul 8, 2026 | 97.00 | 97.90 | 93.20 | 97.50 | 97.50 | 4.17% | 5,731 |
| Jul 7, 2026 | 94.27 | 94.27 | 92.49 | 93.60 | 93.60 | 6.23% | 2,763 |
| Jul 6, 2026 | 91.54 | 91.90 | 86.50 | 88.11 | 88.11 | -3.46% | 276 |
| Jul 3, 2026 | 94.00 | 94.00 | 90.99 | 91.27 | 91.27 | 1.52% | 1,133 |
| Jul 2, 2026 | 93.80 | 93.80 | 89.90 | 89.90 | 89.90 | -2.13% | 304 |
| Jul 1, 2026 | 88.01 | 93.68 | 88.01 | 91.86 | 91.86 | 2.15% | 866 |
| Jun 30, 2026 | 91.05 | 94.95 | 89.00 | 89.93 | 89.93 | -4.17% | 3,772 |