Alpine Housing Development Corporation Limited (BOM:526519)
India · Delayed Price · Currency is INR 91.00
+1.75 (1.96%)
At close: May 6, 2026
BOM:526519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 91.10 | 91.10 | 88.00 | 91.00 | 91.00 | 1.96% | 235 |
| May 5, 2026 | 91.50 | 92.99 | 87.12 | 89.25 | 89.25 | -2.51% | 3,620 |
| May 4, 2026 | 91.80 | 91.80 | 86.51 | 91.55 | 91.55 | 6.44% | 160 |
| Apr 30, 2026 | 87.55 | 88.90 | 86.01 | 86.01 | 86.01 | -4.27% | 981 |
| Apr 29, 2026 | 90.44 | 90.65 | 89.85 | 89.85 | 89.85 | -1.14% | 21 |
| Apr 28, 2026 | 94.75 | 94.75 | 85.00 | 90.89 | 90.89 | 5.43% | 853 |
| Apr 27, 2026 | 94.90 | 94.90 | 84.00 | 86.21 | 86.21 | -0.73% | 3,892 |
| Apr 24, 2026 | 91.90 | 91.90 | 86.60 | 86.84 | 86.84 | 0.64% | 177 |
| Apr 23, 2026 | 86.30 | 89.79 | 86.10 | 86.29 | 86.29 | -3.59% | 913 |
| Apr 22, 2026 | 87.90 | 89.99 | 87.15 | 89.50 | 89.50 | -0.56% | 388 |
| Apr 21, 2026 | 94.99 | 94.99 | 87.00 | 90.00 | 90.00 | 0.47% | 1,040 |
| Apr 20, 2026 | 88.73 | 94.98 | 88.73 | 89.58 | 89.58 | -2.62% | 159 |
| Apr 17, 2026 | 92.00 | 94.99 | 87.04 | 91.99 | 91.99 | 0.28% | 299 |
| Apr 16, 2026 | 93.84 | 93.84 | 90.20 | 91.73 | 91.73 | -0.83% | 719 |
| Apr 15, 2026 | 91.13 | 93.47 | 88.00 | 92.50 | 92.50 | 1.49% | 2,300 |
| Apr 13, 2026 | 91.69 | 91.69 | 90.00 | 91.14 | 91.14 | 1.87% | 909 |
| Apr 10, 2026 | 89.49 | 89.49 | 85.00 | 89.47 | 89.47 | 0.68% | 2,172 |
| Apr 9, 2026 | 85.35 | 89.00 | 85.30 | 88.87 | 88.87 | -0.72% | 1,969 |
| Apr 8, 2026 | 89.00 | 89.51 | 87.00 | 89.51 | 89.51 | 5.01% | 672 |
| Apr 7, 2026 | 84.51 | 85.25 | 84.27 | 85.24 | 85.24 | 0.86% | 1,681 |
| Apr 6, 2026 | 85.14 | 85.14 | 84.40 | 84.51 | 84.51 | -0.76% | 219 |
| Apr 1, 2026 | 86.20 | 86.20 | 85.00 | 85.16 | 85.16 | 12.88% | 29 |
| Mar 30, 2026 | 84.10 | 84.10 | 74.12 | 75.44 | 75.44 | -5.58% | 1,322 |
| Mar 27, 2026 | 80.10 | 83.00 | 78.35 | 79.90 | 79.90 | -5.48% | 5,948 |
| Mar 25, 2026 | 84.69 | 84.70 | 80.06 | 84.53 | 84.53 | -0.26% | 663 |
| Mar 24, 2026 | 83.00 | 84.78 | 78.01 | 84.75 | 84.75 | -3.93% | 53,101 |
| Mar 23, 2026 | 85.85 | 90.80 | 84.01 | 88.22 | 88.22 | 0.18% | 600 |
| Mar 20, 2026 | 84.60 | 94.30 | 84.00 | 88.06 | 88.06 | 2.02% | 202 |
| Mar 19, 2026 | 95.00 | 95.00 | 84.01 | 86.32 | 86.32 | -3.39% | 213 |
| Mar 18, 2026 | 88.00 | 91.80 | 83.15 | 89.35 | 89.35 | 2.76% | 3,559 |
| Mar 17, 2026 | 85.20 | 87.20 | 84.50 | 86.95 | 86.95 | -2.23% | 596 |
| Mar 16, 2026 | 88.94 | 88.94 | 88.93 | 88.93 | 88.93 | 0.49% | 14 |
| Mar 13, 2026 | 85.00 | 89.00 | 83.03 | 88.50 | 88.50 | 3.04% | 906 |
| Mar 12, 2026 | 93.00 | 93.00 | 84.10 | 85.89 | 85.89 | -0.16% | 900 |
| Mar 11, 2026 | 88.98 | 88.99 | 86.02 | 86.03 | 86.03 | -3.34% | 520 |
| Mar 10, 2026 | 91.79 | 91.79 | 89.00 | 89.00 | 89.00 | 4.58% | 26 |
| Mar 9, 2026 | 103.90 | 103.90 | 84.02 | 85.10 | 85.10 | -3.48% | 1,379 |
| Mar 6, 2026 | 97.99 | 97.99 | 83.10 | 88.17 | 88.17 | -1.82% | 4,959 |
| 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 |