Alpa Laboratories Limited (BOM:532878)
India · Delayed Price · Currency is INR 63.03
+0.83 (1.33%)
At close: Aug 21, 2026
BOM:532878 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 62.80 | 64.75 | 62.19 | 63.03 | 63.03 | 1.33% | 938 |
| Aug 20, 2026 | 61.50 | 63.26 | 61.50 | 62.20 | 62.20 | 0.86% | 2,725 |
| Aug 19, 2026 | 62.00 | 62.12 | 61.01 | 61.67 | 61.67 | -2.14% | 788 |
| Aug 18, 2026 | 64.24 | 64.24 | 62.00 | 63.02 | 63.02 | -1.90% | 946 |
| Aug 17, 2026 | 64.56 | 64.77 | 64.00 | 64.24 | 64.24 | 0.17% | 422 |
| Aug 14, 2026 | 63.62 | 66.04 | 62.30 | 64.13 | 64.13 | -3.80% | 4,217 |
| Aug 13, 2026 | 67.06 | 67.06 | 66.15 | 66.66 | 66.66 | -0.54% | 2,262 |
| Aug 12, 2026 | 67.90 | 68.00 | 67.00 | 67.02 | 67.02 | -1.30% | 1,190 |
| Aug 11, 2026 | 67.65 | 69.24 | 67.65 | 67.90 | 67.90 | -1.59% | 734 |
| Aug 10, 2026 | 80.00 | 80.00 | 67.94 | 69.00 | 69.00 | 1.83% | 1,371 |
| Aug 7, 2026 | 67.65 | 68.86 | 67.65 | 67.76 | 67.76 | -2.89% | 16,619 |
| Aug 6, 2026 | 69.02 | 72.00 | 68.70 | 69.78 | 69.78 | 2.74% | 1,569 |
| Aug 5, 2026 | 69.24 | 69.24 | 67.20 | 67.92 | 67.92 | 1.22% | 2,538 |
| Aug 4, 2026 | 67.75 | 67.75 | 66.67 | 67.10 | 67.10 | 0.66% | 17 |
| Aug 3, 2026 | 67.90 | 68.54 | 65.87 | 66.66 | 66.66 | 0.95% | 4,202 |
| Jul 31, 2026 | 67.40 | 67.50 | 65.55 | 66.03 | 66.03 | -1.97% | 125 |
| Jul 30, 2026 | 69.20 | 69.20 | 67.20 | 67.36 | 67.36 | -2.36% | 703 |
| Jul 29, 2026 | 68.64 | 78.48 | 65.15 | 68.99 | 68.99 | 5.07% | 717 |
| Jul 28, 2026 | 78.85 | 78.85 | 65.66 | 65.66 | 65.66 | -0.76% | 100 |
| Jul 27, 2026 | 67.20 | 67.97 | 66.16 | 66.16 | 66.16 | -1.25% | 21 |
| Jul 24, 2026 | 66.00 | 67.32 | 64.34 | 67.00 | 67.00 | 0.53% | 621 |
| Jul 23, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 0.02% | 37 |
| Jul 22, 2026 | 67.25 | 67.59 | 66.30 | 66.64 | 66.64 | -0.98% | 78 |
| Jul 21, 2026 | 67.26 | 67.60 | 67.26 | 67.30 | 67.30 | -1.03% | 2,374 |
| Jul 20, 2026 | 67.50 | 68.60 | 67.50 | 68.00 | 68.00 | -1.22% | 269 |
| Jul 17, 2026 | 69.20 | 69.90 | 67.55 | 68.84 | 68.84 | 0.22% | 1,128 |
| Jul 16, 2026 | 71.56 | 71.56 | 68.51 | 68.69 | 68.69 | -4.00% | 805 |
| Jul 15, 2026 | 75.50 | 75.50 | 71.44 | 71.55 | 71.55 | 0.21% | 1,883 |
| Jul 14, 2026 | 68.80 | 79.00 | 68.58 | 71.40 | 71.40 | 3.81% | 3,161 |
| Jul 13, 2026 | 69.90 | 69.90 | 67.47 | 68.78 | 68.78 | - | 1,085 |
| Jul 10, 2026 | 67.05 | 68.80 | 67.05 | 68.78 | 68.78 | 0.70% | 177 |
| Jul 9, 2026 | 68.61 | 68.92 | 66.00 | 68.30 | 68.30 | -2.41% | 2,548 |
| Jul 8, 2026 | 78.95 | 78.95 | 69.99 | 69.99 | 69.99 | 3.54% | 5 |
| Jul 7, 2026 | 68.05 | 68.05 | 66.00 | 67.60 | 67.60 | -0.66% | 388 |
| Jul 6, 2026 | 67.20 | 68.10 | 67.20 | 68.05 | 68.05 | -0.58% | 45 |
| Jul 3, 2026 | 69.50 | 69.50 | 68.40 | 68.45 | 68.45 | -1.85% | 29 |
| Jul 2, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 1.78% | 1 |
| Jul 1, 2026 | 67.66 | 71.82 | 67.00 | 68.52 | 68.52 | 0.76% | 717 |
| Jun 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 997 |
| Jun 29, 2026 | 68.80 | 68.80 | 68.00 | 68.00 | 68.00 | -1.45% | 1,943 |
| Jun 25, 2026 | 69.31 | 69.34 | 69.00 | 69.00 | 69.00 | -0.49% | 212 |
| Jun 24, 2026 | 67.55 | 69.62 | 67.12 | 69.34 | 69.34 | 2.65% | 2,293 |
| Jun 23, 2026 | 67.01 | 68.88 | 67.00 | 67.55 | 67.55 | -0.07% | 1,036 |
| Jun 22, 2026 | 67.88 | 67.88 | 67.48 | 67.60 | 67.60 | -0.41% | 1,288 |
| Jun 19, 2026 | 68.80 | 69.54 | 67.30 | 67.88 | 67.88 | -1.41% | 711 |
| Jun 18, 2026 | 70.66 | 70.66 | 67.10 | 68.85 | 68.85 | -1.16% | 3,211 |
| Jun 17, 2026 | 66.20 | 71.00 | 66.20 | 69.66 | 69.66 | -1.35% | 22 |
| Jun 16, 2026 | 70.90 | 71.12 | 69.00 | 70.61 | 70.61 | 0.58% | 745 |
| Jun 15, 2026 | 66.33 | 71.80 | 66.33 | 70.20 | 70.20 | 0.70% | 747 |
| Jun 12, 2026 | 64.40 | 70.70 | 63.60 | 69.71 | 69.71 | 2.51% | 1,239 |