Skip to main content
logo
Alivus Life Sciences Limited (NSE:ALIVUS)
India flag India · Delayed Price · Currency is INR
1,070.30
+10.30 (0.97%)
Jun 19, 2026, 3:29 PM IST

Alivus Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20261,058.001,086.001,054.601,070.301,070.300.97%105,388
Jun 18, 20261,054.001,064.001,046.501,060.001,060.000.86%90,515
Jun 17, 20261,049.901,059.001,045.301,051.001,051.000.59%54,417
Jun 16, 20261,051.301,059.501,035.201,044.801,044.80-0.61%74,099
Jun 15, 20261,055.001,069.901,047.201,051.201,051.200.53%104,156
Jun 12, 20261,028.501,080.001,028.501,045.701,045.702.80%240,546
Jun 11, 20261,031.401,047.001,009.001,017.201,017.20-1.38%88,586
Jun 10, 20261,035.001,053.001,022.201,031.401,031.40-0.35%96,314
Jun 9, 20261,002.001,038.101,002.001,035.001,035.003.29%50,378
Jun 8, 20261,021.601,047.00996.401,002.001,002.00-2.95%72,887
Jun 5, 20261,032.201,046.001,027.201,032.501,032.50-0.32%35,635
Jun 4, 20261,044.601,064.401,031.401,035.801,035.80-0.22%38,307
Jun 3, 20261,059.301,074.401,029.601,038.101,038.10-0.91%74,623
Jun 2, 20261,041.001,061.901,029.901,047.601,047.60-0.04%67,208
Jun 1, 20261,060.701,089.901,035.001,048.001,048.00-0.71%73,311
May 29, 20261,086.401,099.101,049.001,055.501,055.50-1.38%60,799
May 27, 20261,090.701,110.401,065.701,070.301,070.30-1.87%64,789
May 26, 20261,066.001,124.901,057.501,090.701,090.703.91%159,360
May 25, 20261,039.501,066.901,031.801,049.701,049.701.03%108,258
May 22, 20261,073.201,073.201,030.401,039.001,039.00-1.66%84,154
May 21, 20261,069.101,074.301,048.301,056.501,056.50-0.41%38,056
May 20, 20261,066.001,079.301,052.101,060.801,060.80-0.08%66,607
May 19, 20261,055.301,074.901,050.201,061.601,061.600.60%48,645
May 18, 20261,035.101,060.001,022.101,055.301,055.301.02%102,303
May 15, 20261,060.001,076.001,031.601,044.601,044.60-1.83%218,077
May 14, 20261,099.001,111.801,056.001,064.101,064.10-1.55%81,151
May 13, 20261,098.001,110.001,077.701,080.801,080.80-1.64%53,120
May 12, 20261,119.401,127.901,092.301,098.801,098.80-2.42%64,605
May 11, 20261,122.901,148.401,069.901,126.001,126.000.42%86,957
May 8, 20261,129.001,133.501,114.301,121.301,121.300.02%60,208
May 7, 20261,135.001,138.101,106.901,121.101,121.10-0.35%148,257
May 6, 20261,090.001,134.001,068.801,125.001,125.004.50%222,955
May 5, 20261,060.801,092.201,060.801,076.601,076.600.69%101,571
May 4, 20261,040.001,081.701,036.501,069.201,069.202.99%135,241
Apr 30, 20261,006.001,063.801,005.601,038.151,038.153.25%197,318
Apr 29, 20261,008.001,029.40994.301,005.501,005.50-0.21%311,654
Apr 28, 20261,044.951,059.801,000.501,007.651,007.65-3.57%198,143
Apr 27, 20261,047.901,086.001,042.101,044.951,044.95-0.49%57,536
Apr 24, 20261,060.001,077.951,039.701,050.051,050.05-1.08%53,727
Apr 23, 20261,053.101,096.001,052.251,061.551,061.550.44%43,072
Apr 22, 20261,073.151,081.901,055.001,056.851,056.85-1.52%29,679
Apr 21, 20261,069.351,088.001,042.251,073.151,073.150.48%156,101
Apr 20, 20261,060.001,069.951,038.751,068.051,068.05-0.15%87,350
Apr 17, 20261,071.201,079.501,060.001,069.651,069.65-0.14%214,682
Apr 16, 20261,061.551,084.701,050.851,071.201,071.200.59%96,087
Apr 15, 20261,051.401,089.451,045.551,064.901,064.901.78%112,944
Apr 13, 20261,020.001,077.751,016.251,046.251,046.25-174,204
Apr 10, 20261,042.551,051.001,030.001,046.251,046.250.35%54,170
Apr 9, 20261,046.001,060.101,038.851,042.551,042.55-0.16%43,963
Apr 8, 20261,054.901,054.901,010.651,044.251,044.250.43%104,399