Alpa Laboratories Limited (BOM:532878)
India · Delayed Price · Currency is INR 67.88
-0.97 (-1.41%)
At close: Jun 19, 2026
BOM:532878 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 67.61 | 68.30 | 67.00 | 68.00 | 68.00 | -0.44% | 214 |
| Jun 10, 2026 | 69.00 | 69.00 | 68.30 | 68.30 | 68.30 | -0.52% | 560 |
| Jun 9, 2026 | 69.00 | 70.83 | 68.15 | 68.66 | 68.66 | -0.49% | 1,490 |
| Jun 8, 2026 | 69.00 | 69.00 | 68.16 | 69.00 | 69.00 | - | 425 |
| Jun 5, 2026 | 69.99 | 70.00 | 68.22 | 69.00 | 69.00 | 0.42% | 715 |
| Jun 4, 2026 | 69.00 | 69.62 | 68.46 | 68.71 | 68.71 | -1.32% | 1,414 |
| Jun 3, 2026 | 69.63 | 70.05 | 67.90 | 69.63 | 69.63 | - | 148 |
| Jun 2, 2026 | 69.50 | 70.34 | 68.03 | 69.63 | 69.63 | 0.04% | 1,202 |
| Jun 1, 2026 | 72.00 | 72.00 | 69.50 | 69.60 | 69.60 | -1.92% | 57,684 |
| May 29, 2026 | 70.99 | 74.79 | 70.65 | 70.96 | 70.96 | 0.72% | 1,353 |
| May 27, 2026 | 71.20 | 71.50 | 70.20 | 70.45 | 70.45 | 1.37% | 2,484 |
| May 26, 2026 | 71.00 | 71.04 | 69.03 | 69.50 | 69.50 | 2.57% | 787 |
| May 25, 2026 | 65.15 | 68.67 | 65.15 | 67.76 | 67.76 | -2.78% | 537 |
| May 22, 2026 | 70.00 | 70.00 | 69.23 | 69.70 | 69.70 | -0.20% | 534 |
| May 21, 2026 | 68.50 | 69.84 | 68.50 | 69.84 | 69.84 | 2.25% | 52 |
| May 20, 2026 | 68.40 | 69.85 | 67.40 | 68.30 | 68.30 | -1.92% | 245 |
| May 19, 2026 | 71.33 | 71.33 | 69.64 | 69.64 | 69.64 | 0.93% | 70 |
| May 18, 2026 | 72.00 | 72.00 | 65.55 | 69.00 | 69.00 | -1.63% | 748 |
| May 15, 2026 | 67.50 | 71.70 | 67.50 | 70.14 | 70.14 | 3.91% | 1,363 |
| May 14, 2026 | 67.23 | 69.90 | 66.06 | 67.50 | 67.50 | 0.40% | 136 |
| May 13, 2026 | 68.64 | 68.64 | 66.75 | 67.23 | 67.23 | -2.69% | 575 |
| May 12, 2026 | 71.40 | 71.40 | 68.64 | 69.09 | 69.09 | -0.76% | 322 |
| May 11, 2026 | 71.40 | 71.40 | 69.33 | 69.62 | 69.62 | -2.38% | 2,865 |
| May 8, 2026 | 73.00 | 73.00 | 69.81 | 71.32 | 71.32 | 1.89% | 298 |
| May 7, 2026 | 70.23 | 71.00 | 70.00 | 70.00 | 70.00 | -0.33% | 852 |
| May 6, 2026 | 68.74 | 71.25 | 68.38 | 70.23 | 70.23 | 4.21% | 679 |
| May 5, 2026 | 72.00 | 72.00 | 66.76 | 67.39 | 67.39 | 0.36% | 2,556 |
| May 4, 2026 | 70.00 | 70.00 | 65.70 | 67.15 | 67.15 | 3.29% | 742 |
| Apr 30, 2026 | 66.52 | 67.00 | 64.31 | 65.01 | 65.01 | -3.16% | 1,394 |
| Apr 29, 2026 | 69.25 | 69.50 | 64.24 | 67.13 | 67.13 | -3.06% | 1,458 |
| Apr 28, 2026 | 68.25 | 69.25 | 67.90 | 69.25 | 69.25 | 2.15% | 525 |
| Apr 27, 2026 | 69.25 | 69.25 | 64.75 | 67.79 | 67.79 | -2.11% | 828 |
| Apr 24, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -0.97% | 50 |
| Apr 23, 2026 | 70.20 | 70.76 | 68.17 | 69.93 | 69.93 | 2.00% | 946 |
| Apr 22, 2026 | 67.97 | 70.00 | 67.89 | 68.56 | 68.56 | -0.59% | 809 |
| 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 |