Alivus Life Sciences Limited (BOM:543322)
India · Delayed Price · Currency is INR 1,371.45
+22.80 (1.69%)
At close: Sep 16, 2026
BOM:543322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,340.55 | 1,390.05 | 1,317.00 | 1,371.45 | 1,371.45 | 1.69% | 14,112 |
| Sep 15, 2026 | 1,385.15 | 1,396.15 | 1,345.00 | 1,348.65 | 1,348.65 | -2.64% | 3,695 |
| Sep 11, 2026 | 1,394.40 | 1,395.00 | 1,375.85 | 1,385.15 | 1,385.15 | -0.48% | 6,196 |
| Sep 10, 2026 | 1,404.50 | 1,413.00 | 1,380.40 | 1,391.85 | 1,391.85 | -0.55% | 1,561 |
| Sep 9, 2026 | 1,368.05 | 1,435.75 | 1,368.05 | 1,399.50 | 1,399.50 | 1.89% | 8,778 |
| Sep 8, 2026 | 1,384.15 | 1,398.75 | 1,366.50 | 1,373.50 | 1,373.50 | -0.96% | 1,777 |
| Sep 7, 2026 | 1,359.55 | 1,416.00 | 1,359.55 | 1,386.75 | 1,386.75 | 1.45% | 8,100 |
| Sep 4, 2026 | 1,418.00 | 1,418.95 | 1,363.50 | 1,366.90 | 1,366.90 | -3.64% | 7,413 |
| Sep 3, 2026 | 1,418.00 | 1,435.50 | 1,406.10 | 1,418.55 | 1,418.55 | 0.01% | 8,087 |
| Sep 2, 2026 | 1,443.55 | 1,467.45 | 1,401.50 | 1,418.40 | 1,418.40 | -1.74% | 11,137 |
| Sep 1, 2026 | 1,410.00 | 1,468.50 | 1,409.95 | 1,443.55 | 1,443.55 | 3.18% | 19,929 |
| Aug 31, 2026 | 1,251.00 | 1,495.30 | 1,251.00 | 1,404.05 | 1,399.05 | 3.91% | 64,409 |
| Aug 28, 2026 | 1,353.00 | 1,389.70 | 1,337.60 | 1,351.25 | 1,346.44 | -0.48% | 4,154 |
| Aug 27, 2026 | 1,360.60 | 1,395.60 | 1,355.05 | 1,357.70 | 1,352.87 | -0.32% | 3,514 |
| Aug 26, 2026 | 1,351.70 | 1,369.50 | 1,351.70 | 1,362.10 | 1,357.25 | 1.15% | 1,719 |
| Aug 25, 2026 | 1,365.00 | 1,366.35 | 1,337.00 | 1,346.55 | 1,341.75 | -1.37% | 2,272 |
| Aug 24, 2026 | 1,348.60 | 1,369.25 | 1,337.75 | 1,365.30 | 1,360.44 | 1.24% | 4,258 |
| Aug 21, 2026 | 1,368.00 | 1,376.25 | 1,333.10 | 1,348.60 | 1,343.80 | -1.58% | 11,532 |
| Aug 20, 2026 | 1,365.45 | 1,401.40 | 1,364.80 | 1,370.20 | 1,365.32 | 0.10% | 3,136 |
| Aug 19, 2026 | 1,385.00 | 1,415.00 | 1,362.00 | 1,368.85 | 1,363.98 | -2.15% | 5,426 |
| Aug 18, 2026 | 1,405.85 | 1,413.75 | 1,373.45 | 1,398.90 | 1,393.92 | 0.39% | 4,158 |
| Aug 17, 2026 | 1,411.20 | 1,411.20 | 1,371.75 | 1,393.40 | 1,388.44 | 0.66% | 4,382 |
| Aug 14, 2026 | 1,378.75 | 1,391.15 | 1,363.65 | 1,384.30 | 1,379.37 | 0.78% | 4,106 |
| Aug 13, 2026 | 1,361.90 | 1,381.35 | 1,358.05 | 1,373.55 | 1,368.66 | 0.86% | 5,585 |
| Aug 12, 2026 | 1,385.70 | 1,400.60 | 1,350.00 | 1,361.90 | 1,357.05 | -2.11% | 7,686 |
| Aug 11, 2026 | 1,384.40 | 1,415.90 | 1,375.00 | 1,391.30 | 1,386.35 | 1.28% | 12,343 |
| Aug 10, 2026 | 1,353.50 | 1,385.45 | 1,343.10 | 1,373.75 | 1,368.86 | 3.42% | 23,766 |
| Aug 7, 2026 | 1,329.00 | 1,343.20 | 1,308.20 | 1,328.30 | 1,323.57 | 0.52% | 4,772 |
| Aug 6, 2026 | 1,332.00 | 1,376.00 | 1,315.00 | 1,321.40 | 1,316.69 | -0.71% | 12,891 |
| Aug 5, 2026 | 1,333.85 | 1,339.00 | 1,304.00 | 1,330.80 | 1,326.06 | -0.45% | 20,305 |
| Aug 4, 2026 | 1,229.95 | 1,356.20 | 1,205.25 | 1,336.80 | 1,332.04 | 10.32% | 60,407 |
| Aug 3, 2026 | 1,174.40 | 1,223.60 | 1,174.40 | 1,211.80 | 1,207.48 | 4.54% | 18,484 |
| Jul 31, 2026 | 1,111.05 | 1,180.50 | 1,111.05 | 1,159.20 | 1,155.07 | 5.82% | 24,680 |
| Jul 30, 2026 | 1,108.65 | 1,140.40 | 1,090.10 | 1,095.45 | 1,091.55 | -2.17% | 6,501 |
| Jul 29, 2026 | 1,105.15 | 1,129.80 | 1,105.15 | 1,119.70 | 1,115.71 | 1.39% | 1,547 |
| Jul 28, 2026 | 1,138.20 | 1,138.20 | 1,099.00 | 1,104.35 | 1,100.42 | -2.31% | 1,387 |
| Jul 27, 2026 | 1,101.80 | 1,163.00 | 1,101.80 | 1,130.50 | 1,126.47 | 2.63% | 7,875 |
| Jul 24, 2026 | 1,118.95 | 1,118.95 | 1,087.50 | 1,101.55 | 1,097.63 | -0.23% | 6,028 |
| Jul 23, 2026 | 1,123.40 | 1,134.40 | 1,100.20 | 1,104.05 | 1,100.12 | -2.91% | 2,601 |
| Jul 22, 2026 | 1,131.05 | 1,146.85 | 1,130.80 | 1,137.15 | 1,133.10 | -0.72% | 3,509 |
| Jul 21, 2026 | 1,096.65 | 1,156.75 | 1,096.65 | 1,145.40 | 1,141.32 | 1.03% | 6,669 |
| Jul 20, 2026 | 1,126.35 | 1,144.70 | 1,123.80 | 1,133.70 | 1,129.66 | -0.03% | 45,568 |
| Jul 17, 2026 | 1,158.30 | 1,169.95 | 1,111.80 | 1,134.00 | 1,129.96 | -2.59% | 10,293 |
| Jul 16, 2026 | 1,177.95 | 1,190.00 | 1,151.00 | 1,164.10 | 1,159.95 | -0.31% | 25,567 |
| Jul 15, 2026 | 1,175.00 | 1,179.70 | 1,161.60 | 1,167.70 | 1,163.54 | 0.58% | 2,243 |
| Jul 14, 2026 | 1,165.00 | 1,173.65 | 1,152.00 | 1,161.00 | 1,156.87 | 0.34% | 5,558 |
| Jul 13, 2026 | 1,160.15 | 1,175.00 | 1,144.85 | 1,157.05 | 1,152.93 | -0.29% | 9,690 |
| Jul 10, 2026 | 1,152.70 | 1,164.00 | 1,150.50 | 1,160.45 | 1,156.32 | 1.58% | 2,144 |
| Jul 9, 2026 | 1,143.80 | 1,170.00 | 1,139.00 | 1,142.45 | 1,138.38 | 1.38% | 34,006 |
| Jul 8, 2026 | 1,140.45 | 1,184.45 | 1,115.20 | 1,126.90 | 1,122.89 | -1.65% | 21,487 |