Alivus Life Sciences Limited (NSE:ALIVUS)
India · Delayed Price · Currency is INR 1,075.00
+6.95 (0.65%)
Apr 21, 2026, 3:29 PM IST
Alivus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,069.35 | 1,087.00 | 1,060.00 | 1,086.95 | - | 1.77% | 19,233 |
| Apr 20, 2026 | 1,060.00 | 1,069.95 | 1,038.75 | 1,068.05 | 1,068.05 | -0.15% | 87,350 |
| Apr 17, 2026 | 1,071.20 | 1,079.50 | 1,060.00 | 1,069.65 | 1,069.65 | -0.14% | 214,682 |
| Apr 16, 2026 | 1,061.55 | 1,084.70 | 1,050.85 | 1,071.20 | 1,071.20 | 0.59% | 96,087 |
| Apr 15, 2026 | 1,051.40 | 1,089.45 | 1,045.55 | 1,064.90 | 1,064.90 | 1.78% | 112,944 |
| Apr 13, 2026 | 1,020.00 | 1,077.75 | 1,016.25 | 1,046.25 | 1,046.25 | - | 174,204 |
| Apr 10, 2026 | 1,042.55 | 1,051.00 | 1,030.00 | 1,046.25 | 1,046.25 | 0.35% | 54,170 |
| Apr 9, 2026 | 1,046.00 | 1,060.10 | 1,038.85 | 1,042.55 | 1,042.55 | -0.16% | 43,963 |
| Apr 8, 2026 | 1,054.90 | 1,054.90 | 1,010.65 | 1,044.25 | 1,044.25 | 0.43% | 104,399 |
| Apr 7, 2026 | 1,005.60 | 1,042.65 | 995.00 | 1,039.80 | 1,039.80 | 3.40% | 98,437 |
| Apr 6, 2026 | 1,009.95 | 1,020.00 | 975.55 | 1,005.60 | 1,005.60 | 1.62% | 276,665 |
| Apr 2, 2026 | 980.00 | 1,010.00 | 957.00 | 989.60 | 989.60 | 0.55% | 38,758 |
| Apr 1, 2026 | 994.00 | 1,013.35 | 973.05 | 984.20 | 984.20 | 1.18% | 86,807 |
| Mar 30, 2026 | 979.60 | 987.80 | 962.15 | 972.70 | 972.70 | -0.83% | 64,483 |
| Mar 27, 2026 | 984.75 | 1,025.00 | 973.10 | 980.80 | 980.80 | -0.40% | 148,003 |
| Mar 25, 2026 | 972.75 | 1,000.00 | 969.80 | 984.75 | 984.75 | 1.54% | 110,575 |
| Mar 24, 2026 | 940.75 | 976.00 | 929.50 | 969.80 | 969.80 | 3.82% | 70,699 |
| Mar 23, 2026 | 939.00 | 945.00 | 916.75 | 934.15 | 934.15 | -1.65% | 106,165 |
| Mar 20, 2026 | 929.95 | 954.50 | 929.70 | 949.80 | 949.80 | 2.34% | 53,941 |
| Mar 19, 2026 | 921.10 | 937.00 | 918.35 | 928.05 | 928.05 | -1.48% | 54,877 |
| Mar 18, 2026 | 940.00 | 984.40 | 921.90 | 941.95 | 941.95 | 0.62% | 99,177 |
| Mar 17, 2026 | 928.00 | 942.45 | 912.60 | 936.10 | 936.10 | 1.15% | 74,462 |
| Mar 16, 2026 | 944.90 | 947.00 | 908.35 | 925.45 | 925.45 | -2.06% | 54,611 |
| Mar 13, 2026 | 944.40 | 947.00 | 917.45 | 944.90 | 944.90 | 0.59% | 97,720 |
| Mar 12, 2026 | 944.00 | 946.75 | 925.30 | 939.40 | 939.40 | -1.09% | 25,100 |
| Mar 11, 2026 | 940.65 | 957.15 | 928.70 | 949.75 | 949.75 | 0.97% | 93,209 |
| Mar 10, 2026 | 922.00 | 946.80 | 919.75 | 940.65 | 940.65 | 2.27% | 42,515 |
| Mar 9, 2026 | 893.00 | 930.80 | 871.20 | 919.75 | 919.75 | 0.51% | 68,323 |
| Mar 6, 2026 | 909.90 | 919.95 | 897.60 | 915.05 | 915.05 | 0.55% | 62,652 |
| Mar 5, 2026 | 916.00 | 916.00 | 895.05 | 910.00 | 910.00 | -0.10% | 27,290 |
| Mar 4, 2026 | 885.30 | 918.90 | 885.20 | 910.90 | 910.90 | -0.38% | 68,347 |
| Mar 2, 2026 | 886.30 | 919.00 | 851.15 | 914.35 | 914.35 | 0.28% | 57,229 |
| Feb 27, 2026 | 906.45 | 921.00 | 905.00 | 911.80 | 911.80 | -0.90% | 100,191 |
| Feb 26, 2026 | 911.05 | 931.75 | 902.90 | 920.05 | 920.05 | 1.38% | 66,780 |
| Feb 25, 2026 | 890.65 | 912.30 | 886.15 | 907.55 | 907.55 | 2.71% | 41,715 |
| Feb 24, 2026 | 900.30 | 913.25 | 880.75 | 883.60 | 883.60 | -2.19% | 60,419 |
| Feb 23, 2026 | 913.85 | 925.00 | 897.10 | 903.35 | 903.35 | -0.83% | 51,230 |
| Feb 20, 2026 | 890.00 | 921.00 | 882.00 | 910.95 | 910.95 | 2.35% | 62,321 |
| Feb 19, 2026 | 899.90 | 917.25 | 885.10 | 890.00 | 890.00 | -1.01% | 79,022 |
| Feb 18, 2026 | 907.85 | 910.75 | 896.00 | 899.10 | 899.10 | -0.48% | 21,088 |
| Feb 17, 2026 | 901.30 | 909.90 | 896.90 | 903.45 | 903.45 | 0.24% | 31,399 |
| Feb 16, 2026 | 918.10 | 918.10 | 895.70 | 901.30 | 901.30 | -2.01% | 99,703 |
| Feb 13, 2026 | 920.00 | 935.00 | 910.20 | 919.80 | 919.80 | -0.31% | 53,913 |
| Feb 12, 2026 | 925.00 | 947.95 | 916.05 | 922.65 | 922.65 | -0.73% | 30,506 |
| Feb 11, 2026 | 960.00 | 960.00 | 923.10 | 929.40 | 929.40 | -2.35% | 39,127 |
| Feb 10, 2026 | 934.10 | 969.90 | 934.10 | 951.75 | 951.75 | 1.42% | 55,158 |
| Feb 9, 2026 | 932.45 | 946.75 | 919.60 | 938.40 | 938.40 | 0.64% | 79,278 |
| Feb 6, 2026 | 930.00 | 937.95 | 878.40 | 932.45 | 932.45 | 0.73% | 101,797 |
| Feb 5, 2026 | 935.60 | 939.05 | 921.00 | 925.65 | 925.65 | -1.43% | 28,805 |
| Feb 4, 2026 | 948.00 | 950.25 | 935.00 | 939.05 | 939.05 | -0.88% | 24,594 |