Alivus Life Sciences Limited (NSE:ALIVUS)
India · Delayed Price · Currency is INR 1,000.60
-30.50 (-2.96%)
At close: Aug 1, 2025, 3:30 PM IST
Alivus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,026.80 | 1,026.80 | 991.90 | 1,000.60 | - | -2.96% | 94,374 |
| Jul 31, 2025 | 1,035.60 | 1,049.30 | 1,015.20 | 1,031.10 | - | -1.83% | 53,591 |
| Jul 30, 2025 | 1,016.20 | 1,055.00 | 1,008.10 | 1,050.30 | - | 3.31% | 73,808 |
| Jul 29, 2025 | 1,020.00 | 1,029.50 | 1,011.00 | 1,016.60 | - | -0.53% | 34,281 |
| Jul 28, 2025 | 1,034.00 | 1,048.00 | 1,016.10 | 1,022.00 | - | -0.62% | 58,140 |
| Jul 25, 2025 | 1,022.00 | 1,037.50 | 1,011.30 | 1,028.40 | - | 0.53% | 49,960 |
| Jul 24, 2025 | 1,025.00 | 1,034.90 | 1,015.30 | 1,023.00 | - | -0.18% | 23,594 |
| Jul 23, 2025 | 1,042.60 | 1,059.30 | 1,022.00 | 1,024.80 | - | -2.30% | 50,795 |
| Jul 22, 2025 | 1,059.90 | 1,067.00 | 1,040.50 | 1,048.90 | - | -0.79% | 46,417 |
| Jul 21, 2025 | 1,059.30 | 1,071.00 | 1,050.50 | 1,057.20 | - | -0.10% | 39,328 |
| Jul 18, 2025 | 1,065.20 | 1,074.40 | 1,051.70 | 1,058.30 | - | -0.98% | 40,918 |
| Jul 17, 2025 | 1,071.00 | 1,077.80 | 1,059.70 | 1,068.80 | - | 0.24% | 142,794 |
| Jul 16, 2025 | 1,064.10 | 1,073.80 | 1,054.00 | 1,066.20 | - | 1.20% | 139,645 |
| Jul 15, 2025 | 1,073.10 | 1,102.70 | 1,050.10 | 1,053.60 | - | -1.80% | 148,713 |
| Jul 14, 2025 | 1,011.10 | 1,085.00 | 1,009.10 | 1,072.90 | - | 5.75% | 304,270 |
| Jul 11, 2025 | 1,030.00 | 1,039.80 | 1,010.00 | 1,014.60 | - | -0.74% | 82,798 |
| Jul 10, 2025 | 1,005.90 | 1,040.00 | 999.00 | 1,022.20 | - | 1.99% | 59,260 |
| Jul 9, 2025 | 1,002.00 | 1,020.00 | 1,001.00 | 1,002.30 | - | -0.93% | 46,626 |
| Jul 8, 2025 | 1,020.00 | 1,028.40 | 1,005.50 | 1,011.70 | - | -0.91% | 38,127 |
| Jul 7, 2025 | 1,040.40 | 1,049.00 | 1,015.20 | 1,021.00 | - | -1.86% | 45,810 |
| Jul 4, 2025 | 1,040.00 | 1,051.60 | 1,025.00 | 1,040.40 | - | 0.71% | 83,328 |
| Jul 3, 2025 | 1,019.00 | 1,044.00 | 996.00 | 1,033.10 | - | 2.14% | 144,257 |
| Jul 2, 2025 | 1,019.90 | 1,019.90 | 993.50 | 1,011.50 | - | 1.30% | 113,061 |
| Jul 1, 2025 | 1,005.60 | 1,005.60 | 982.40 | 998.50 | - | -0.71% | 134,070 |
| Jun 30, 2025 | 1,018.00 | 1,021.30 | 996.00 | 1,005.60 | - | 0.43% | 70,409 |
| Jun 27, 2025 | 1,010.00 | 1,010.00 | 992.00 | 1,001.30 | - | 0.67% | 69,747 |
| Jun 26, 2025 | 1,029.00 | 1,029.00 | 992.00 | 994.60 | - | -1.62% | 118,348 |
| Jun 25, 2025 | 1,008.10 | 1,030.80 | 1,001.00 | 1,011.00 | - | 1.80% | 72,789 |
| Jun 24, 2025 | 998.10 | 1,018.50 | 988.50 | 993.10 | - | -0.51% | 66,806 |
| Jun 23, 2025 | 985.00 | 1,005.90 | 985.00 | 998.20 | - | - | 37,240 |
| Jun 20, 2025 | 993.10 | 1,007.00 | 989.00 | 998.20 | - | -0.26% | 57,987 |
| Jun 19, 2025 | 999.80 | 1,008.60 | 991.30 | 1,000.80 | - | -0.40% | 55,160 |
| Jun 18, 2025 | 1,022.00 | 1,022.00 | 984.60 | 1,004.80 | - | -0.81% | 96,332 |
| Jun 17, 2025 | 1,026.90 | 1,030.00 | 1,005.70 | 1,013.00 | - | -0.49% | 134,855 |
| Jun 16, 2025 | 1,014.20 | 1,028.00 | 1,003.70 | 1,018.00 | - | 0.37% | 99,404 |
| Jun 13, 2025 | 1,008.00 | 1,041.10 | 1,008.00 | 1,014.20 | - | -1.42% | 79,030 |
| Jun 12, 2025 | 1,035.00 | 1,075.00 | 1,021.30 | 1,028.80 | - | 0.27% | 208,898 |
| Jun 11, 2025 | 1,002.60 | 1,029.00 | 1,002.60 | 1,026.00 | - | 1.86% | 87,699 |
| Jun 10, 2025 | 1,019.90 | 1,022.00 | 1,005.00 | 1,007.30 | - | -0.75% | 56,467 |
| Jun 9, 2025 | 1,010.00 | 1,029.00 | 1,004.00 | 1,014.90 | - | 0.87% | 212,279 |
| Jun 6, 2025 | 1,011.50 | 1,019.80 | 1,001.10 | 1,006.10 | - | -0.53% | 50,180 |
| Jun 5, 2025 | 1,013.30 | 1,029.90 | 1,007.40 | 1,011.50 | - | -1.17% | 63,777 |
| Jun 4, 2025 | 1,060.90 | 1,060.90 | 1,020.20 | 1,023.50 | - | -3.59% | 100,043 |
| Jun 3, 2025 | 1,046.50 | 1,072.30 | 1,028.00 | 1,061.60 | - | 2.61% | 139,894 |
| Jun 2, 2025 | 1,052.90 | 1,052.90 | 1,024.10 | 1,034.60 | - | -0.61% | 73,151 |
| May 30, 2025 | 1,063.10 | 1,080.90 | 1,031.90 | 1,040.90 | - | -1.95% | 108,842 |
| May 29, 2025 | 1,067.00 | 1,080.40 | 1,049.10 | 1,061.60 | - | -0.85% | 55,326 |
| May 28, 2025 | 1,082.80 | 1,089.80 | 1,058.60 | 1,070.70 | - | -0.97% | 43,526 |
| May 27, 2025 | 1,121.00 | 1,138.00 | 1,075.00 | 1,081.20 | - | -2.10% | 56,336 |
| May 26, 2025 | 1,114.90 | 1,145.00 | 1,099.10 | 1,104.40 | - | -1.13% | 58,950 |