Alivus Life Sciences Limited (BOM:543322)
India · Delayed Price · Currency is INR 1,056.55
-13.85 (-1.29%)
At close: May 29, 2026
BOM:543322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |