Alivus Life Sciences Limited (BOM:543322)
India · Delayed Price · Currency is INR 1,072.90
+10.35 (0.97%)
At close: Apr 21, 2026
BOM:543322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,001.15 | 1,040.05 | 1,001.05 | 1,039.25 | 1,039.25 | 3.40% | 2,644 |
| Apr 6, 2026 | 1,000.00 | 1,017.80 | 978.05 | 1,005.10 | 1,005.10 | 1.79% | 12,719 |
| Apr 2, 2026 | 982.65 | 990.85 | 958.90 | 987.40 | 987.40 | 0.33% | 2,374 |
| Apr 1, 2026 | 978.05 | 1,014.50 | 974.55 | 984.20 | 984.20 | 1.03% | 6,193 |
| Mar 30, 2026 | 981.00 | 985.45 | 963.00 | 974.20 | 974.20 | -0.60% | 2,864 |
| Mar 27, 2026 | 984.00 | 1,024.00 | 972.90 | 980.05 | 980.05 | -0.48% | 9,882 |
| Mar 25, 2026 | 988.90 | 999.00 | 969.50 | 984.80 | 984.80 | 1.63% | 6,100 |
| Mar 24, 2026 | 936.80 | 977.35 | 930.55 | 969.00 | 969.00 | 3.64% | 9,437 |
| Mar 23, 2026 | 948.65 | 948.65 | 916.55 | 935.00 | 935.00 | -1.46% | 3,572 |
| Mar 20, 2026 | 927.50 | 952.00 | 927.50 | 948.90 | 948.90 | 2.37% | 1,460 |
| Mar 19, 2026 | 923.15 | 934.15 | 919.30 | 926.95 | 926.95 | -1.41% | 2,876 |
| Mar 18, 2026 | 935.15 | 982.00 | 935.15 | 940.20 | 940.20 | 0.34% | 9,810 |
| Mar 17, 2026 | 919.55 | 941.00 | 913.90 | 937.00 | 937.00 | 1.22% | 3,270 |
| Mar 16, 2026 | 940.25 | 945.00 | 907.15 | 925.70 | 925.70 | -2.04% | 6,026 |
| Mar 13, 2026 | 922.95 | 946.30 | 917.00 | 945.00 | 945.00 | 0.62% | 2,381 |
| Mar 12, 2026 | 935.05 | 945.00 | 925.00 | 939.20 | 939.20 | -1.21% | 3,423 |
| Mar 11, 2026 | 932.45 | 957.65 | 929.55 | 950.70 | 950.70 | 1.24% | 3,897 |
| Mar 10, 2026 | 922.00 | 942.85 | 918.75 | 939.10 | 939.10 | 2.04% | 3,707 |
| Mar 9, 2026 | 890.00 | 925.65 | 879.50 | 920.35 | 920.35 | 0.71% | 2,586 |
| Mar 6, 2026 | 902.40 | 918.00 | 900.50 | 913.90 | 913.90 | 0.56% | 1,743 |
| Mar 5, 2026 | 909.70 | 911.30 | 896.30 | 908.85 | 908.85 | -0.08% | 936 |
| Mar 4, 2026 | 890.05 | 912.75 | 886.75 | 909.60 | 909.60 | -0.69% | 5,620 |
| Mar 2, 2026 | 872.05 | 918.95 | 871.00 | 915.90 | 915.90 | 0.31% | 9,818 |
| Feb 27, 2026 | 909.20 | 921.45 | 904.75 | 913.10 | 913.10 | -0.76% | 2,825 |
| Feb 26, 2026 | 907.50 | 930.90 | 903.75 | 920.10 | 920.10 | 1.39% | 2,000 |
| Feb 25, 2026 | 886.00 | 912.00 | 882.80 | 907.45 | 907.45 | 2.57% | 3,661 |
| Feb 24, 2026 | 898.55 | 905.00 | 881.50 | 884.75 | 884.75 | -2.42% | 5,296 |
| Feb 23, 2026 | 892.25 | 918.00 | 892.00 | 906.65 | 906.65 | -0.49% | 2,656 |
| Feb 20, 2026 | 889.00 | 921.60 | 882.10 | 911.10 | 911.10 | 2.45% | 1,547 |
| Feb 19, 2026 | 899.20 | 917.60 | 885.20 | 889.35 | 889.35 | -1.10% | 3,767 |
| Feb 18, 2026 | 908.30 | 911.60 | 894.05 | 899.20 | 899.20 | -0.54% | 2,943 |
| Feb 17, 2026 | 900.05 | 910.95 | 898.00 | 904.05 | 904.05 | 0.27% | 2,346 |
| Feb 16, 2026 | 902.05 | 917.05 | 896.00 | 901.65 | 901.65 | -2.08% | 5,819 |
| Feb 13, 2026 | 912.80 | 935.90 | 910.40 | 920.80 | 920.80 | 0.26% | 1,550 |
| Feb 12, 2026 | 926.30 | 939.65 | 916.30 | 918.40 | 918.40 | -1.53% | 2,149 |
| Feb 11, 2026 | 956.00 | 956.00 | 922.30 | 932.70 | 932.70 | -2.08% | 3,707 |
| Feb 10, 2026 | 937.05 | 969.00 | 937.05 | 952.50 | 952.50 | 1.64% | 3,137 |
| Feb 9, 2026 | 939.95 | 944.90 | 918.75 | 937.10 | 937.10 | 0.63% | 2,752 |
| Feb 6, 2026 | 927.00 | 938.45 | 881.65 | 931.20 | 931.20 | 0.46% | 5,317 |
| Feb 5, 2026 | 935.00 | 936.25 | 923.00 | 926.90 | 926.90 | -1.29% | 2,919 |
| Feb 4, 2026 | 941.50 | 950.05 | 936.20 | 939.05 | 939.05 | -0.47% | 1,137 |