Alivus Life Sciences Limited (NSE:ALIVUS)
India · Delayed Price · Currency is INR 1,048.00
-7.50 (-0.71%)
Jun 1, 2026, 3:30 PM IST
Alivus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,060.70 | 1,089.90 | 1,035.00 | 1,048.00 | 1,048.00 | -0.71% | 73,311 |
| May 29, 2026 | 1,086.40 | 1,099.10 | 1,049.00 | 1,055.50 | 1,055.50 | -1.38% | 60,799 |
| May 27, 2026 | 1,090.70 | 1,110.40 | 1,065.70 | 1,070.30 | 1,070.30 | -1.87% | 64,789 |
| May 26, 2026 | 1,066.00 | 1,124.90 | 1,057.50 | 1,090.70 | 1,090.70 | 3.91% | 159,360 |
| May 25, 2026 | 1,039.50 | 1,066.90 | 1,031.80 | 1,049.70 | 1,049.70 | 1.03% | 108,258 |
| May 22, 2026 | 1,073.20 | 1,073.20 | 1,030.40 | 1,039.00 | 1,039.00 | -1.66% | 84,154 |
| May 21, 2026 | 1,069.10 | 1,074.30 | 1,048.30 | 1,056.50 | 1,056.50 | -0.41% | 38,056 |
| May 20, 2026 | 1,066.00 | 1,079.30 | 1,052.10 | 1,060.80 | 1,060.80 | -0.08% | 66,607 |
| May 19, 2026 | 1,055.30 | 1,074.90 | 1,050.20 | 1,061.60 | 1,061.60 | 0.60% | 48,645 |
| May 18, 2026 | 1,035.10 | 1,060.00 | 1,022.10 | 1,055.30 | 1,055.30 | 1.02% | 102,303 |
| May 15, 2026 | 1,060.00 | 1,076.00 | 1,031.60 | 1,044.60 | 1,044.60 | -1.83% | 218,077 |
| May 14, 2026 | 1,099.00 | 1,111.80 | 1,056.00 | 1,064.10 | 1,064.10 | -1.55% | 81,151 |
| May 13, 2026 | 1,098.00 | 1,110.00 | 1,077.70 | 1,080.80 | 1,080.80 | -1.64% | 53,120 |
| May 12, 2026 | 1,119.40 | 1,127.90 | 1,092.30 | 1,098.80 | 1,098.80 | -2.42% | 64,605 |
| May 11, 2026 | 1,122.90 | 1,148.40 | 1,069.90 | 1,126.00 | 1,126.00 | 0.42% | 86,957 |
| May 8, 2026 | 1,129.00 | 1,133.50 | 1,114.30 | 1,121.30 | 1,121.30 | 0.02% | 60,208 |
| May 7, 2026 | 1,135.00 | 1,138.10 | 1,106.90 | 1,121.10 | 1,121.10 | -0.35% | 148,257 |
| May 6, 2026 | 1,090.00 | 1,134.00 | 1,068.80 | 1,125.00 | 1,125.00 | 4.50% | 222,955 |
| May 5, 2026 | 1,060.80 | 1,092.20 | 1,060.80 | 1,076.60 | 1,076.60 | 0.69% | 101,571 |
| May 4, 2026 | 1,040.00 | 1,081.70 | 1,036.50 | 1,069.20 | 1,069.20 | 2.99% | 135,241 |
| Apr 30, 2026 | 1,006.00 | 1,063.80 | 1,005.60 | 1,038.15 | 1,038.15 | 3.25% | 197,318 |
| Apr 29, 2026 | 1,008.00 | 1,029.40 | 994.30 | 1,005.50 | 1,005.50 | -0.21% | 311,654 |
| Apr 28, 2026 | 1,044.95 | 1,059.80 | 1,000.50 | 1,007.65 | 1,007.65 | -3.57% | 198,143 |
| Apr 27, 2026 | 1,047.90 | 1,086.00 | 1,042.10 | 1,044.95 | 1,044.95 | -0.49% | 57,536 |
| Apr 24, 2026 | 1,060.00 | 1,077.95 | 1,039.70 | 1,050.05 | 1,050.05 | -1.08% | 53,727 |
| Apr 23, 2026 | 1,053.10 | 1,096.00 | 1,052.25 | 1,061.55 | 1,061.55 | 0.44% | 43,072 |
| Apr 22, 2026 | 1,073.15 | 1,081.90 | 1,055.00 | 1,056.85 | 1,056.85 | -1.52% | 29,679 |
| Apr 21, 2026 | 1,069.35 | 1,088.00 | 1,042.25 | 1,073.15 | 1,073.15 | 0.48% | 156,101 |
| 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 |