Alivus Life Sciences Limited (BOM:543322)
India · Delayed Price · Currency is INR 1,348.60
-21.60 (-1.58%)
At close: Aug 21, 2026
BOM:543322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,368.00 | 1,376.25 | 1,333.10 | 1,348.60 | 1,348.60 | -1.58% | 11,532 |
| Aug 20, 2026 | 1,365.45 | 1,401.40 | 1,364.80 | 1,370.20 | 1,370.20 | 0.10% | 3,136 |
| Aug 19, 2026 | 1,385.00 | 1,415.00 | 1,362.00 | 1,368.85 | 1,368.85 | -2.15% | 5,426 |
| Aug 18, 2026 | 1,405.85 | 1,413.75 | 1,373.45 | 1,398.90 | 1,398.90 | 0.39% | 4,158 |
| Aug 17, 2026 | 1,411.20 | 1,411.20 | 1,371.75 | 1,393.40 | 1,393.40 | 0.66% | 4,382 |
| Aug 14, 2026 | 1,378.75 | 1,391.15 | 1,363.65 | 1,384.30 | 1,384.30 | 0.78% | 4,106 |
| Aug 13, 2026 | 1,361.90 | 1,381.35 | 1,358.05 | 1,373.55 | 1,373.55 | 0.86% | 5,585 |
| Aug 12, 2026 | 1,385.70 | 1,400.60 | 1,350.00 | 1,361.90 | 1,361.90 | -2.11% | 7,686 |
| Aug 11, 2026 | 1,384.40 | 1,415.90 | 1,375.00 | 1,391.30 | 1,391.30 | 1.28% | 12,343 |
| Aug 10, 2026 | 1,353.50 | 1,385.45 | 1,343.10 | 1,373.75 | 1,373.75 | 3.42% | 23,766 |
| Aug 7, 2026 | 1,329.00 | 1,343.20 | 1,308.20 | 1,328.30 | 1,328.30 | 0.52% | 4,772 |
| Aug 6, 2026 | 1,332.00 | 1,376.00 | 1,315.00 | 1,321.40 | 1,321.40 | -0.71% | 12,891 |
| Aug 5, 2026 | 1,333.85 | 1,339.00 | 1,304.00 | 1,330.80 | 1,330.80 | -0.45% | 20,305 |
| Aug 4, 2026 | 1,229.95 | 1,356.20 | 1,205.25 | 1,336.80 | 1,336.80 | 10.32% | 60,407 |
| Aug 3, 2026 | 1,174.40 | 1,223.60 | 1,174.40 | 1,211.80 | 1,211.80 | 4.54% | 18,484 |
| Jul 31, 2026 | 1,111.05 | 1,180.50 | 1,111.05 | 1,159.20 | 1,159.20 | 5.82% | 24,680 |
| Jul 30, 2026 | 1,108.65 | 1,140.40 | 1,090.10 | 1,095.45 | 1,095.45 | -2.17% | 6,501 |
| Jul 29, 2026 | 1,105.15 | 1,129.80 | 1,105.15 | 1,119.70 | 1,119.70 | 1.39% | 1,547 |
| Jul 28, 2026 | 1,138.20 | 1,138.20 | 1,099.00 | 1,104.35 | 1,104.35 | -2.31% | 1,387 |
| Jul 27, 2026 | 1,101.80 | 1,163.00 | 1,101.80 | 1,130.50 | 1,130.50 | 2.63% | 7,875 |
| Jul 24, 2026 | 1,118.95 | 1,118.95 | 1,087.50 | 1,101.55 | 1,101.55 | -0.23% | 6,028 |
| Jul 23, 2026 | 1,123.40 | 1,134.40 | 1,100.20 | 1,104.05 | 1,104.05 | -2.91% | 2,601 |
| Jul 22, 2026 | 1,131.05 | 1,146.85 | 1,130.80 | 1,137.15 | 1,137.15 | -0.72% | 3,509 |
| Jul 21, 2026 | 1,096.65 | 1,156.75 | 1,096.65 | 1,145.40 | 1,145.40 | 1.03% | 6,669 |
| Jul 20, 2026 | 1,126.35 | 1,144.70 | 1,123.80 | 1,133.70 | 1,133.70 | -0.03% | 45,568 |
| Jul 17, 2026 | 1,158.30 | 1,169.95 | 1,111.80 | 1,134.00 | 1,134.00 | -2.59% | 10,293 |
| Jul 16, 2026 | 1,177.95 | 1,190.00 | 1,151.00 | 1,164.10 | 1,164.10 | -0.31% | 25,567 |
| Jul 15, 2026 | 1,175.00 | 1,179.70 | 1,161.60 | 1,167.70 | 1,167.70 | 0.58% | 2,243 |
| Jul 14, 2026 | 1,165.00 | 1,173.65 | 1,152.00 | 1,161.00 | 1,161.00 | 0.34% | 5,558 |
| Jul 13, 2026 | 1,160.15 | 1,175.00 | 1,144.85 | 1,157.05 | 1,157.05 | -0.29% | 9,690 |
| Jul 10, 2026 | 1,152.70 | 1,164.00 | 1,150.50 | 1,160.45 | 1,160.45 | 1.58% | 2,144 |
| Jul 9, 2026 | 1,143.80 | 1,170.00 | 1,139.00 | 1,142.45 | 1,142.45 | 1.38% | 34,006 |
| Jul 8, 2026 | 1,140.45 | 1,184.45 | 1,115.20 | 1,126.90 | 1,126.90 | -1.65% | 21,487 |
| Jul 7, 2026 | 1,165.95 | 1,168.70 | 1,134.75 | 1,145.85 | 1,145.85 | -0.35% | 1,557 |
| Jul 6, 2026 | 1,152.30 | 1,158.45 | 1,140.70 | 1,149.85 | 1,149.85 | -0.61% | 1,711 |
| Jul 3, 2026 | 1,155.80 | 1,185.00 | 1,148.30 | 1,156.95 | 1,156.95 | -0.22% | 10,782 |
| Jul 2, 2026 | 1,142.75 | 1,193.30 | 1,142.75 | 1,159.50 | 1,159.50 | 2.23% | 10,320 |
| Jul 1, 2026 | 1,171.15 | 1,181.80 | 1,107.55 | 1,134.25 | 1,134.25 | -1.89% | 9,516 |
| Jun 30, 2026 | 1,134.75 | 1,176.00 | 1,121.80 | 1,156.05 | 1,156.05 | 3.18% | 24,984 |
| Jun 29, 2026 | 1,118.40 | 1,137.00 | 1,108.30 | 1,120.45 | 1,120.45 | 1.24% | 5,804 |
| Jun 25, 2026 | 1,132.15 | 1,132.15 | 1,103.25 | 1,106.75 | 1,106.75 | -0.84% | 8,472 |
| Jun 24, 2026 | 1,124.95 | 1,134.45 | 1,110.05 | 1,116.10 | 1,116.10 | -0.17% | 55,027 |
| Jun 23, 2026 | 1,090.00 | 1,130.00 | 1,090.00 | 1,118.05 | 1,118.05 | 3.28% | 42,066 |
| Jun 22, 2026 | 1,078.50 | 1,086.00 | 1,069.25 | 1,082.50 | 1,082.50 | 1.27% | 2,417 |
| 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 |