Alivus Life Sciences Limited (BOM:543322)
India · Delayed Price · Currency is INR 1,068.90
+9.10 (0.86%)
At close: Jun 19, 2026
BOM:543322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,069.50 | 1,085.00 | 1,058.35 | 1,068.90 | 1,068.90 | 0.86% | 6,919 |
| Jun 18, 2026 | 1,047.10 | 1,063.95 | 1,047.10 | 1,059.80 | 1,059.80 | 0.96% | 3,078 |
| Jun 17, 2026 | 1,039.45 | 1,059.00 | 1,039.45 | 1,049.70 | 1,049.70 | 0.73% | 2,532 |
| Jun 16, 2026 | 1,067.15 | 1,067.15 | 1,036.05 | 1,042.05 | 1,042.05 | -0.90% | 9,070 |
| Jun 15, 2026 | 1,052.00 | 1,069.25 | 1,046.90 | 1,051.55 | 1,051.55 | 0.44% | 11,050 |
| Jun 12, 2026 | 1,025.00 | 1,079.15 | 1,024.95 | 1,046.95 | 1,046.95 | 2.45% | 20,799 |
| Jun 11, 2026 | 1,025.00 | 1,046.60 | 1,008.65 | 1,021.95 | 1,021.95 | -0.79% | 6,675 |
| Jun 10, 2026 | 1,041.95 | 1,052.00 | 1,022.90 | 1,030.05 | 1,030.05 | -0.44% | 36,596 |
| Jun 9, 2026 | 1,010.80 | 1,037.65 | 1,008.40 | 1,034.65 | 1,034.65 | 3.40% | 3,717 |
| Jun 8, 2026 | 1,029.80 | 1,045.45 | 996.05 | 1,000.60 | 1,000.60 | -2.94% | 54,732 |
| Jun 5, 2026 | 1,036.20 | 1,046.05 | 1,026.50 | 1,030.95 | 1,030.95 | -0.48% | 52,944 |
| Jun 4, 2026 | 1,034.95 | 1,056.55 | 1,032.00 | 1,035.95 | 1,035.95 | -0.03% | 53,330 |
| Jun 3, 2026 | 1,059.30 | 1,059.30 | 1,030.00 | 1,036.25 | 1,036.25 | -1.10% | 69,885 |
| Jun 2, 2026 | 1,038.45 | 1,062.60 | 1,030.55 | 1,047.80 | 1,047.80 | -0.06% | 32,259 |
| Jun 1, 2026 | 1,056.55 | 1,089.15 | 1,038.55 | 1,048.40 | 1,048.40 | -0.77% | 55,148 |
| May 29, 2026 | 1,098.25 | 1,098.60 | 1,049.40 | 1,056.55 | 1,056.55 | -1.29% | 4,925 |
| May 27, 2026 | 1,110.20 | 1,110.20 | 1,066.15 | 1,070.40 | 1,070.40 | -1.66% | 1,569 |
| May 26, 2026 | 1,065.40 | 1,123.00 | 1,065.40 | 1,088.50 | 1,088.50 | 3.86% | 5,348 |
| May 25, 2026 | 1,045.05 | 1,064.20 | 1,033.00 | 1,048.00 | 1,048.00 | 1.16% | 64,684 |
| May 22, 2026 | 1,056.70 | 1,064.85 | 1,031.55 | 1,035.95 | 1,035.95 | -1.87% | 103,818 |
| May 21, 2026 | 1,079.95 | 1,079.95 | 1,049.60 | 1,055.65 | 1,055.65 | -0.35% | 32,622 |
| May 20, 2026 | 1,068.00 | 1,078.20 | 1,054.20 | 1,059.40 | 1,059.40 | -0.15% | 21,819 |
| May 19, 2026 | 1,050.45 | 1,073.05 | 1,050.00 | 1,060.95 | 1,060.95 | 0.49% | 3,111 |
| May 18, 2026 | 1,030.05 | 1,060.55 | 1,021.05 | 1,055.75 | 1,055.75 | 1.04% | 6,824 |
| May 15, 2026 | 1,060.00 | 1,077.40 | 1,034.10 | 1,044.85 | 1,044.85 | -1.68% | 8,762 |
| May 14, 2026 | 1,100.85 | 1,108.60 | 1,058.15 | 1,062.65 | 1,062.65 | -1.75% | 7,416 |
| May 13, 2026 | 1,098.80 | 1,108.85 | 1,078.60 | 1,081.55 | 1,081.55 | -1.57% | 2,068 |
| May 12, 2026 | 1,100.95 | 1,125.05 | 1,093.70 | 1,098.75 | 1,098.75 | -2.41% | 5,661 |
| May 11, 2026 | 1,119.90 | 1,149.00 | 1,079.95 | 1,125.85 | 1,125.85 | 0.44% | 7,748 |
| May 8, 2026 | 1,121.20 | 1,133.65 | 1,115.00 | 1,120.90 | 1,120.90 | -0.03% | 7,282 |
| May 7, 2026 | 1,145.60 | 1,145.60 | 1,108.75 | 1,121.20 | 1,121.20 | -0.20% | 8,429 |
| May 6, 2026 | 1,096.90 | 1,135.00 | 1,070.45 | 1,123.45 | 1,123.45 | 4.54% | 9,778 |
| May 5, 2026 | 1,066.05 | 1,090.00 | 1,064.80 | 1,074.70 | 1,074.70 | 0.64% | 5,993 |
| May 4, 2026 | 1,032.45 | 1,080.00 | 1,032.45 | 1,067.85 | 1,067.85 | 2.93% | 5,516 |
| Apr 30, 2026 | 1,017.70 | 1,064.00 | 1,005.65 | 1,037.50 | 1,037.50 | 3.19% | 7,825 |
| Apr 29, 2026 | 1,010.00 | 1,028.70 | 995.00 | 1,005.40 | 1,005.40 | -0.32% | 5,774 |
| Apr 28, 2026 | 1,055.75 | 1,057.65 | 999.90 | 1,008.60 | 1,008.60 | -3.52% | 6,909 |
| Apr 27, 2026 | 1,041.65 | 1,086.85 | 1,041.00 | 1,045.45 | 1,045.45 | -0.47% | 6,756 |
| Apr 24, 2026 | 1,060.75 | 1,061.20 | 1,039.90 | 1,050.35 | 1,050.35 | -0.98% | 4,958 |
| Apr 23, 2026 | 1,055.30 | 1,095.30 | 1,055.30 | 1,060.75 | 1,060.75 | 0.34% | 7,427 |
| Apr 22, 2026 | 1,067.45 | 1,073.00 | 1,056.05 | 1,057.20 | 1,057.20 | -1.46% | 2,466 |
| Apr 21, 2026 | 1,065.30 | 1,089.30 | 1,042.75 | 1,072.90 | 1,072.90 | 0.97% | 6,739 |
| Apr 20, 2026 | 1,069.60 | 1,069.60 | 1,040.05 | 1,062.55 | 1,062.55 | -0.38% | 4,212 |
| Apr 17, 2026 | 1,065.90 | 1,080.45 | 1,060.05 | 1,066.65 | 1,066.65 | -0.61% | 8,841 |
| Apr 16, 2026 | 1,065.45 | 1,085.00 | 1,050.20 | 1,073.15 | 1,073.15 | 0.62% | 6,571 |
| Apr 15, 2026 | 1,050.10 | 1,088.00 | 1,046.50 | 1,066.55 | 1,066.55 | 1.92% | 9,772 |
| Apr 13, 2026 | 1,049.95 | 1,077.00 | 1,019.25 | 1,046.50 | 1,046.50 | 0.32% | 2,191 |
| Apr 10, 2026 | 1,037.15 | 1,050.30 | 1,035.40 | 1,043.20 | 1,043.20 | 0.48% | 1,864 |
| Apr 9, 2026 | 1,043.30 | 1,059.30 | 1,037.55 | 1,038.20 | 1,038.20 | -0.48% | 955 |
| Apr 8, 2026 | 1,050.00 | 1,054.50 | 1,011.60 | 1,043.25 | 1,043.25 | 0.38% | 4,438 |