Alivus Life Sciences Limited (NSE:ALIVUS)
India · Delayed Price · Currency is INR 1,350.90
-19.10 (-1.39%)
Aug 21, 2026, 3:29 PM IST
Alivus Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,365.60 | 1,384.70 | 1,331.10 | 1,350.90 | 1,350.90 | -1.39% | 69,399 |
| Aug 20, 2026 | 1,370.00 | 1,402.50 | 1,365.60 | 1,370.00 | 1,370.00 | 0.07% | 43,977 |
| Aug 19, 2026 | 1,398.70 | 1,416.60 | 1,356.30 | 1,369.00 | 1,369.00 | -2.12% | 54,800 |
| Aug 18, 2026 | 1,392.20 | 1,413.00 | 1,373.20 | 1,398.70 | 1,398.70 | 0.31% | 141,640 |
| Aug 17, 2026 | 1,386.70 | 1,409.30 | 1,362.70 | 1,394.40 | 1,394.40 | 0.56% | 155,507 |
| Aug 14, 2026 | 1,374.60 | 1,394.90 | 1,361.50 | 1,386.70 | 1,386.70 | 0.88% | 83,207 |
| Aug 13, 2026 | 1,364.90 | 1,381.90 | 1,357.20 | 1,374.60 | 1,374.60 | 1.00% | 76,088 |
| Aug 12, 2026 | 1,393.60 | 1,398.90 | 1,346.20 | 1,361.00 | 1,361.00 | -2.34% | 82,193 |
| Aug 11, 2026 | 1,384.00 | 1,418.00 | 1,374.30 | 1,393.60 | 1,393.60 | 1.39% | 188,900 |
| Aug 10, 2026 | 1,339.40 | 1,387.40 | 1,336.40 | 1,374.50 | 1,374.50 | 3.36% | 342,674 |
| Aug 7, 2026 | 1,329.50 | 1,345.00 | 1,315.50 | 1,329.80 | 1,329.80 | 0.35% | 85,268 |
| Aug 6, 2026 | 1,329.90 | 1,377.90 | 1,312.60 | 1,325.20 | 1,325.20 | -0.44% | 167,654 |
| Aug 5, 2026 | 1,335.00 | 1,338.60 | 1,304.00 | 1,331.00 | 1,331.00 | -0.36% | 163,968 |
| Aug 4, 2026 | 1,225.00 | 1,358.00 | 1,201.20 | 1,335.80 | 1,335.80 | 10.00% | 1,241,662 |
| Aug 3, 2026 | 1,182.80 | 1,225.00 | 1,172.90 | 1,214.40 | 1,214.40 | 4.69% | 199,736 |
| Jul 31, 2026 | 1,135.50 | 1,177.60 | 1,108.00 | 1,160.00 | 1,160.00 | 5.87% | 237,291 |
| Jul 30, 2026 | 1,119.60 | 1,142.90 | 1,089.80 | 1,095.70 | 1,095.70 | -2.13% | 53,239 |
| Jul 29, 2026 | 1,119.00 | 1,130.00 | 1,104.40 | 1,119.60 | 1,119.60 | 1.35% | 24,416 |
| Jul 28, 2026 | 1,135.00 | 1,135.10 | 1,097.10 | 1,104.70 | 1,104.70 | -2.45% | 30,434 |
| Jul 27, 2026 | 1,106.80 | 1,163.30 | 1,106.80 | 1,132.50 | 1,132.50 | 2.84% | 59,581 |
| Jul 24, 2026 | 1,107.50 | 1,115.10 | 1,086.10 | 1,101.20 | 1,101.20 | -0.15% | 28,113 |
| Jul 23, 2026 | 1,134.90 | 1,134.90 | 1,099.10 | 1,102.80 | 1,102.80 | -3.13% | 43,332 |
| Jul 22, 2026 | 1,144.00 | 1,148.70 | 1,130.30 | 1,138.40 | 1,138.40 | -0.61% | 55,715 |
| Jul 21, 2026 | 1,142.60 | 1,159.10 | 1,130.00 | 1,145.40 | 1,145.40 | 1.16% | 41,916 |
| Jul 20, 2026 | 1,138.90 | 1,144.80 | 1,129.00 | 1,132.30 | 1,132.30 | -0.09% | 40,180 |
| Jul 17, 2026 | 1,164.90 | 1,170.40 | 1,111.20 | 1,133.30 | 1,133.30 | -2.65% | 77,913 |
| Jul 16, 2026 | 1,170.00 | 1,192.00 | 1,150.20 | 1,164.10 | 1,164.10 | -0.37% | 627,185 |
| Jul 15, 2026 | 1,167.00 | 1,180.00 | 1,162.10 | 1,168.40 | 1,168.40 | 0.62% | 46,128 |
| Jul 14, 2026 | 1,158.10 | 1,174.80 | 1,151.30 | 1,161.20 | 1,161.20 | 0.10% | 77,318 |
| Jul 13, 2026 | 1,165.60 | 1,175.00 | 1,145.00 | 1,160.00 | 1,160.00 | -0.01% | 72,465 |
| Jul 10, 2026 | 1,158.00 | 1,164.60 | 1,143.60 | 1,160.10 | 1,160.10 | 1.50% | 73,798 |
| Jul 9, 2026 | 1,135.30 | 1,171.00 | 1,130.10 | 1,142.90 | 1,142.90 | 1.13% | 50,907 |
| Jul 8, 2026 | 1,133.30 | 1,193.90 | 1,116.10 | 1,130.10 | 1,130.10 | -1.28% | 162,048 |
| Jul 7, 2026 | 1,157.70 | 1,170.00 | 1,135.60 | 1,144.70 | 1,144.70 | -0.50% | 33,370 |
| Jul 6, 2026 | 1,156.90 | 1,160.00 | 1,140.10 | 1,150.50 | 1,150.50 | -0.62% | 44,300 |
| Jul 3, 2026 | 1,165.00 | 1,186.00 | 1,147.70 | 1,157.70 | 1,157.70 | -0.13% | 78,561 |
| Jul 2, 2026 | 1,144.00 | 1,192.00 | 1,144.00 | 1,159.20 | 1,159.20 | 2.01% | 310,932 |
| Jul 1, 2026 | 1,159.90 | 1,181.40 | 1,107.40 | 1,136.40 | 1,136.40 | -1.74% | 133,865 |
| Jun 30, 2026 | 1,132.80 | 1,176.90 | 1,123.90 | 1,156.50 | 1,156.50 | 3.31% | 254,919 |
| Jun 29, 2026 | 1,109.90 | 1,137.20 | 1,108.00 | 1,119.50 | 1,119.50 | 1.01% | 66,870 |
| Jun 25, 2026 | 1,130.50 | 1,130.50 | 1,102.90 | 1,108.30 | 1,108.30 | -0.70% | 47,923 |
| Jun 24, 2026 | 1,122.00 | 1,134.60 | 1,109.10 | 1,116.10 | 1,116.10 | -0.25% | 82,071 |
| Jun 23, 2026 | 1,085.00 | 1,130.00 | 1,085.00 | 1,118.90 | 1,118.90 | 3.51% | 340,541 |
| Jun 22, 2026 | 1,084.80 | 1,087.90 | 1,068.90 | 1,081.00 | 1,081.00 | 1.00% | 60,768 |
| Jun 19, 2026 | 1,058.00 | 1,086.00 | 1,054.60 | 1,070.30 | 1,070.30 | 0.97% | 105,388 |
| Jun 18, 2026 | 1,054.00 | 1,064.00 | 1,046.50 | 1,060.00 | 1,060.00 | 0.86% | 90,515 |
| Jun 17, 2026 | 1,049.90 | 1,059.00 | 1,045.30 | 1,051.00 | 1,051.00 | 0.59% | 54,417 |
| Jun 16, 2026 | 1,051.30 | 1,059.50 | 1,035.20 | 1,044.80 | 1,044.80 | -0.61% | 74,099 |
| Jun 15, 2026 | 1,055.00 | 1,069.90 | 1,047.20 | 1,051.20 | 1,051.20 | 0.53% | 104,156 |
| Jun 12, 2026 | 1,028.50 | 1,080.00 | 1,028.50 | 1,045.70 | 1,045.70 | 2.80% | 240,546 |