Alpine Housing Development Corporation Limited (BOM:526519)
India · Delayed Price · Currency is INR 98.00
0.00 (0.00%)
At close: Oct 23, 2026
BOM:526519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |