Alpine Housing Development Corporation Limited (BOM:526519)
India · Delayed Price · Currency is INR 95.75
-4.50 (-4.49%)
At close: Oct 1, 2026
BOM:526519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 193 |
| 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 |