Alpa Laboratories Limited (BOM:532878)
India · Delayed Price · Currency is INR 68.97
+1.11 (1.64%)
At close: Apr 21, 2026
BOM:532878 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 68.00 | 69.00 | 67.50 | 68.97 | 68.97 | 1.64% | 568 |
| Apr 20, 2026 | 68.75 | 70.00 | 67.10 | 67.86 | 67.86 | -1.29% | 1,395 |
| Apr 17, 2026 | 68.50 | 70.28 | 67.00 | 68.75 | 68.75 | -0.43% | 825 |
| Apr 16, 2026 | 69.85 | 71.98 | 69.01 | 69.05 | 69.05 | 0.89% | 1,074 |
| Apr 15, 2026 | 69.26 | 69.26 | 67.31 | 68.44 | 68.44 | 2.16% | 1,145 |
| Apr 13, 2026 | 63.10 | 68.30 | 63.10 | 66.99 | 66.99 | -3.65% | 13,465 |
| Apr 10, 2026 | 69.85 | 69.85 | 68.66 | 69.53 | 69.53 | 0.77% | 5,105 |
| Apr 9, 2026 | 66.20 | 70.15 | 66.20 | 69.00 | 69.00 | -1.46% | 2,884 |
| Apr 8, 2026 | 72.85 | 72.85 | 67.30 | 70.02 | 70.02 | 1.54% | 14,393 |
| Apr 7, 2026 | 73.70 | 73.70 | 67.80 | 68.96 | 68.96 | 11.46% | 23,380 |
| Apr 6, 2026 | 52.84 | 61.87 | 52.84 | 61.87 | 61.87 | 20.00% | 1,836 |
| Apr 2, 2026 | 49.72 | 52.25 | 49.50 | 51.56 | 51.56 | 1.74% | 3,805 |
| Apr 1, 2026 | 49.94 | 51.50 | 48.97 | 50.68 | 50.68 | 9.58% | 4,293 |
| Mar 30, 2026 | 50.50 | 50.84 | 46.00 | 46.25 | 46.25 | -10.32% | 5,324 |
| Mar 27, 2026 | 55.74 | 57.19 | 51.36 | 51.57 | 51.57 | -8.42% | 10,551 |
| Mar 25, 2026 | 55.70 | 58.60 | 55.70 | 56.31 | 56.31 | 1.04% | 1,921 |
| Mar 24, 2026 | 57.62 | 58.36 | 55.70 | 55.73 | 55.73 | -2.82% | 3,471 |
| Mar 23, 2026 | 59.82 | 61.69 | 57.25 | 57.35 | 57.35 | -4.40% | 1,516 |
| Mar 20, 2026 | 62.00 | 62.00 | 59.78 | 59.99 | 59.99 | -0.38% | 5,948 |
| Mar 19, 2026 | 60.60 | 61.25 | 60.00 | 60.22 | 60.22 | 0.85% | 764 |
| Mar 18, 2026 | 63.50 | 67.90 | 59.70 | 59.71 | 59.71 | 0.35% | 5,354 |
| Mar 17, 2026 | 62.90 | 62.90 | 59.06 | 59.50 | 59.50 | - | 3,042 |
| Mar 16, 2026 | 54.56 | 60.30 | 54.56 | 59.50 | 59.50 | -3.09% | 1,268 |
| Mar 13, 2026 | 63.00 | 63.90 | 60.58 | 61.40 | 61.40 | -1.56% | 2,447 |
| 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 |