Alpa Laboratories Limited (BOM:532878)
India · Delayed Price · Currency is INR 62.37
-2.30 (-3.56%)
At close: Mar 12, 2026
Alpa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 61.00 | 62.61 | 59.81 | 62.37 | 62.37 | -3.56% | 758 |
| Mar 11, 2026 | 63.63 | 67.00 | 61.96 | 64.67 | 64.67 | 2.81% | 7,715 |
| Mar 10, 2026 | 63.00 | 63.34 | 62.05 | 62.90 | 62.90 | -0.16% | 2,946 |
| Mar 9, 2026 | 63.66 | 63.80 | 62.01 | 63.00 | 63.00 | -0.44% | 4,388 |
| Mar 6, 2026 | 64.08 | 64.90 | 62.97 | 63.28 | 63.28 | -1.25% | 9,013 |
| Mar 5, 2026 | 63.00 | 64.40 | 62.46 | 64.08 | 64.08 | 0.91% | 28,098 |
| Mar 4, 2026 | 55.10 | 63.61 | 55.10 | 63.50 | 63.50 | 3.71% | 1,002 |
| Mar 2, 2026 | 68.90 | 68.90 | 61.23 | 61.23 | 61.23 | -7.40% | 5,906 |
| Feb 27, 2026 | 65.38 | 74.90 | 65.37 | 66.12 | 66.12 | 1.15% | 4,188 |
| Feb 26, 2026 | 72.90 | 72.90 | 65.00 | 65.37 | 65.37 | 0.05% | 4,963 |
| Feb 25, 2026 | 66.00 | 66.50 | 65.15 | 65.34 | 65.34 | -1.39% | 418 |
| Feb 24, 2026 | 68.73 | 68.73 | 64.62 | 66.26 | 66.26 | -3.59% | 1,236 |
| Feb 23, 2026 | 73.00 | 74.82 | 67.05 | 68.73 | 68.73 | 2.52% | 1,513 |
| Feb 20, 2026 | 67.99 | 68.00 | 66.67 | 67.04 | 67.04 | -2.63% | 5,811 |
| Feb 19, 2026 | 72.00 | 72.56 | 68.17 | 68.85 | 68.85 | -2.38% | 1,498 |
| Feb 18, 2026 | 71.81 | 72.06 | 70.52 | 70.53 | 70.53 | 0.26% | 128 |
| Feb 17, 2026 | 68.34 | 74.00 | 68.34 | 70.35 | 70.35 | 2.00% | 7,767 |
| Feb 16, 2026 | 67.30 | 68.97 | 65.61 | 68.97 | 68.97 | -0.13% | 409 |
| Feb 13, 2026 | 68.97 | 72.42 | 67.47 | 69.06 | 69.06 | 0.82% | 501 |
| Feb 12, 2026 | 71.50 | 71.50 | 68.30 | 68.50 | 68.50 | -4.52% | 579 |
| Feb 11, 2026 | 74.05 | 75.00 | 70.15 | 71.74 | 71.74 | -4.09% | 3,884 |
| Feb 10, 2026 | 75.00 | 75.00 | 73.73 | 74.80 | 74.80 | -0.57% | 328 |
| Feb 9, 2026 | 70.95 | 75.28 | 70.94 | 75.23 | 75.23 | 7.12% | 276 |
| Feb 6, 2026 | 70.00 | 71.85 | 70.00 | 70.23 | 70.23 | -0.03% | 147 |
| Feb 5, 2026 | 71.30 | 71.30 | 69.59 | 70.25 | 70.25 | -0.35% | 590 |
| Feb 4, 2026 | 70.00 | 71.50 | 70.00 | 70.50 | 70.50 | 0.71% | 1,292 |
| Feb 3, 2026 | 66.08 | 70.00 | 66.08 | 70.00 | 70.00 | 3.28% | 43 |
| Feb 2, 2026 | 68.30 | 68.30 | 64.60 | 67.78 | 67.78 | -0.29% | 2,196 |
| Feb 1, 2026 | 63.55 | 69.84 | 63.55 | 67.98 | 67.98 | -1.26% | 111 |
| Jan 30, 2026 | 64.54 | 69.29 | 64.54 | 68.85 | 68.85 | 6.68% | 1,623 |
| Jan 29, 2026 | 63.60 | 64.94 | 63.00 | 64.54 | 64.54 | 1.48% | 1,487 |
| Jan 28, 2026 | 63.46 | 63.87 | 63.46 | 63.60 | 63.60 | 0.22% | 834 |
| Jan 27, 2026 | 64.00 | 64.25 | 61.86 | 63.46 | 63.46 | -0.89% | 6,680 |
| Jan 23, 2026 | 65.70 | 68.13 | 61.72 | 64.03 | 64.03 | -2.54% | 1,928 |
| Jan 22, 2026 | 64.64 | 65.89 | 64.32 | 65.70 | 65.70 | 5.83% | 511 |
| Jan 21, 2026 | 65.00 | 65.45 | 61.18 | 62.08 | 62.08 | -5.94% | 15,500 |
| Jan 20, 2026 | 68.26 | 68.26 | 66.00 | 66.00 | 66.00 | -3.31% | 768 |
| Jan 19, 2026 | 71.20 | 71.56 | 68.16 | 68.26 | 68.26 | -5.26% | 1,373 |
| Jan 16, 2026 | 72.86 | 73.88 | 70.20 | 72.05 | 72.05 | 0.67% | 2,188 |
| Jan 14, 2026 | 73.25 | 73.25 | 71.51 | 71.57 | 71.57 | -0.32% | 40 |
| Jan 13, 2026 | 73.99 | 74.26 | 70.10 | 71.80 | 71.80 | -2.41% | 1,221 |
| Jan 12, 2026 | 74.84 | 75.23 | 73.40 | 73.57 | 73.57 | -2.69% | 526 |
| Jan 9, 2026 | 75.00 | 76.78 | 74.99 | 75.60 | 75.60 | 0.16% | 262 |
| Jan 8, 2026 | 77.21 | 77.30 | 75.40 | 75.48 | 75.48 | -1.36% | 225 |
| Jan 7, 2026 | 76.88 | 77.53 | 75.98 | 76.52 | 76.52 | -0.58% | 337 |
| Jan 6, 2026 | 78.79 | 79.12 | 76.28 | 76.97 | 76.97 | -1.92% | 810 |
| Jan 5, 2026 | 77.98 | 80.49 | 77.98 | 78.48 | 78.48 | 1.54% | 804 |
| Jan 2, 2026 | 78.76 | 78.98 | 77.29 | 77.29 | 77.29 | -2.16% | 828 |
| Jan 1, 2026 | 78.29 | 79.51 | 77.10 | 79.00 | 79.00 | 2.08% | 318 |
| Dec 31, 2025 | 78.06 | 78.51 | 76.23 | 77.39 | 77.39 | -1.91% | 4,105 |