Alivus Life Sciences Limited (NSE:ALIVUS)
India · Delayed Price · Currency is INR 1,380.00
+0.70 (0.05%)
Oct 1, 2026, 3:30 PM IST
Alivus Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,375.00 | 1,380.50 | 1,317.20 | 1,374.20 | 1,374.20 | -0.37% | 112,499 |
| Sep 30, 2026 | 1,350.00 | 1,390.00 | 1,350.00 | 1,379.30 | 1,379.30 | 1.66% | 186,612 |
| Sep 29, 2026 | 1,337.00 | 1,370.00 | 1,328.60 | 1,356.80 | 1,356.80 | 0.84% | 245,623 |
| Sep 28, 2026 | 1,368.90 | 1,373.10 | 1,337.50 | 1,345.50 | 1,345.50 | -1.47% | 82,952 |
| Sep 25, 2026 | 1,370.00 | 1,377.50 | 1,352.50 | 1,365.60 | 1,365.60 | -0.32% | 37,558 |
| Sep 24, 2026 | 1,390.00 | 1,396.70 | 1,357.30 | 1,370.00 | 1,370.00 | -0.95% | 39,065 |
| Sep 23, 2026 | 1,381.00 | 1,422.10 | 1,370.00 | 1,383.10 | 1,383.10 | 0.65% | 96,644 |
| Sep 22, 2026 | 1,400.40 | 1,422.20 | 1,368.00 | 1,374.20 | 1,374.20 | -1.87% | 89,919 |
| Sep 21, 2026 | 1,439.00 | 1,446.00 | 1,390.20 | 1,400.40 | 1,400.40 | -2.12% | 255,956 |
| Sep 18, 2026 | 1,395.10 | 1,443.00 | 1,387.00 | 1,430.80 | 1,430.80 | 3.10% | 304,330 |
| Sep 17, 2026 | 1,372.80 | 1,397.90 | 1,361.10 | 1,387.80 | 1,387.80 | 1.25% | 72,107 |
| Sep 16, 2026 | 1,350.00 | 1,390.90 | 1,317.60 | 1,370.60 | 1,370.60 | 1.69% | 153,204 |
| Sep 15, 2026 | 1,386.80 | 1,401.70 | 1,344.50 | 1,347.80 | 1,347.80 | -2.81% | 79,325 |
| Sep 11, 2026 | 1,385.00 | 1,398.10 | 1,376.10 | 1,386.80 | 1,386.80 | -0.24% | 74,367 |
| Sep 10, 2026 | 1,407.20 | 1,414.30 | 1,381.50 | 1,390.20 | 1,390.20 | -0.71% | 72,284 |
| Sep 9, 2026 | 1,370.00 | 1,436.40 | 1,370.00 | 1,400.10 | 1,400.10 | 2.05% | 193,281 |
| Sep 8, 2026 | 1,390.70 | 1,399.80 | 1,364.60 | 1,372.00 | 1,372.00 | -1.22% | 105,792 |
| Sep 7, 2026 | 1,377.20 | 1,419.70 | 1,361.00 | 1,388.90 | 1,388.90 | 1.65% | 128,673 |
| Sep 4, 2026 | 1,418.90 | 1,446.90 | 1,356.40 | 1,366.30 | 1,366.30 | -3.70% | 169,642 |
| Sep 3, 2026 | 1,417.90 | 1,439.40 | 1,405.00 | 1,418.80 | 1,418.80 | 0.06% | 79,310 |
| Sep 2, 2026 | 1,438.10 | 1,470.10 | 1,398.10 | 1,417.90 | 1,417.90 | -1.79% | 561,531 |
| Sep 1, 2026 | 1,414.00 | 1,470.00 | 1,407.90 | 1,443.70 | 1,443.70 | 3.07% | 395,923 |
| Aug 31, 2026 | 1,352.00 | 1,493.80 | 1,352.00 | 1,405.70 | 1,400.70 | 4.11% | 1,220,512 |
| Aug 28, 2026 | 1,358.20 | 1,375.90 | 1,338.20 | 1,350.20 | 1,345.40 | -0.59% | 51,812 |
| Aug 27, 2026 | 1,362.90 | 1,400.00 | 1,353.10 | 1,358.20 | 1,353.37 | -0.19% | 60,525 |
| Aug 26, 2026 | 1,344.80 | 1,371.30 | 1,334.00 | 1,360.80 | 1,355.96 | 0.92% | 28,914 |
| Aug 25, 2026 | 1,369.00 | 1,370.00 | 1,335.20 | 1,348.40 | 1,343.60 | -1.30% | 33,422 |
| Aug 24, 2026 | 1,350.90 | 1,371.90 | 1,335.20 | 1,366.10 | 1,361.24 | 1.13% | 48,694 |
| Aug 21, 2026 | 1,365.60 | 1,384.70 | 1,331.10 | 1,350.90 | 1,346.09 | -1.39% | 69,399 |
| Aug 20, 2026 | 1,370.00 | 1,402.50 | 1,365.60 | 1,370.00 | 1,365.13 | 0.07% | 43,977 |
| Aug 19, 2026 | 1,398.70 | 1,416.60 | 1,356.30 | 1,369.00 | 1,364.13 | -2.12% | 54,800 |
| Aug 18, 2026 | 1,392.20 | 1,413.00 | 1,373.20 | 1,398.70 | 1,393.72 | 0.31% | 141,640 |
| Aug 17, 2026 | 1,386.70 | 1,409.30 | 1,362.70 | 1,394.40 | 1,389.44 | 0.56% | 155,507 |
| Aug 14, 2026 | 1,374.60 | 1,394.90 | 1,361.50 | 1,386.70 | 1,381.77 | 0.88% | 83,207 |
| Aug 13, 2026 | 1,364.90 | 1,381.90 | 1,357.20 | 1,374.60 | 1,369.71 | 1.00% | 76,088 |
| Aug 12, 2026 | 1,393.60 | 1,398.90 | 1,346.20 | 1,361.00 | 1,356.16 | -2.34% | 82,193 |
| Aug 11, 2026 | 1,384.00 | 1,418.00 | 1,374.30 | 1,393.60 | 1,388.64 | 1.39% | 188,900 |
| Aug 10, 2026 | 1,339.40 | 1,387.40 | 1,336.40 | 1,374.50 | 1,369.61 | 3.36% | 342,674 |
| Aug 7, 2026 | 1,329.50 | 1,345.00 | 1,315.50 | 1,329.80 | 1,325.07 | 0.35% | 85,268 |
| Aug 6, 2026 | 1,329.90 | 1,377.90 | 1,312.60 | 1,325.20 | 1,320.49 | -0.44% | 167,654 |
| Aug 5, 2026 | 1,335.00 | 1,338.60 | 1,304.00 | 1,331.00 | 1,326.27 | -0.36% | 163,968 |
| Aug 4, 2026 | 1,225.00 | 1,358.00 | 1,201.20 | 1,335.80 | 1,331.05 | 10.00% | 1,241,662 |
| Aug 3, 2026 | 1,182.80 | 1,225.00 | 1,172.90 | 1,214.40 | 1,210.08 | 4.69% | 199,736 |
| Jul 31, 2026 | 1,135.50 | 1,177.60 | 1,108.00 | 1,160.00 | 1,155.87 | 5.87% | 237,291 |
| Jul 30, 2026 | 1,119.60 | 1,142.90 | 1,089.80 | 1,095.70 | 1,091.80 | -2.13% | 53,239 |
| Jul 29, 2026 | 1,119.00 | 1,130.00 | 1,104.40 | 1,119.60 | 1,115.62 | 1.35% | 24,416 |
| Jul 28, 2026 | 1,135.00 | 1,135.10 | 1,097.10 | 1,104.70 | 1,100.77 | -2.45% | 30,434 |
| Jul 27, 2026 | 1,106.80 | 1,163.30 | 1,106.80 | 1,132.50 | 1,128.47 | 2.84% | 59,581 |
| Jul 24, 2026 | 1,107.50 | 1,115.10 | 1,086.10 | 1,101.20 | 1,097.28 | -0.15% | 28,113 |
| Jul 23, 2026 | 1,134.90 | 1,134.90 | 1,099.10 | 1,102.80 | 1,098.88 | -3.13% | 43,332 |