Alivus Life Sciences Limited (NSE:ALIVUS)
India · Delayed Price · Currency is INR 1,158.00
+62.30 (5.69%)
Jul 31, 2026, 3:29 PM IST
Alivus Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,031.40 | 1,047.00 | 1,009.00 | 1,017.20 | 1,017.20 | -1.38% | 88,586 |
| Jun 10, 2026 | 1,035.00 | 1,053.00 | 1,022.20 | 1,031.40 | 1,031.40 | -0.35% | 96,314 |
| Jun 9, 2026 | 1,002.00 | 1,038.10 | 1,002.00 | 1,035.00 | 1,035.00 | 3.29% | 50,378 |
| Jun 8, 2026 | 1,021.60 | 1,047.00 | 996.40 | 1,002.00 | 1,002.00 | -2.95% | 72,887 |
| Jun 5, 2026 | 1,032.20 | 1,046.00 | 1,027.20 | 1,032.50 | 1,032.50 | -0.32% | 35,635 |
| Jun 4, 2026 | 1,044.60 | 1,064.40 | 1,031.40 | 1,035.80 | 1,035.80 | -0.22% | 38,307 |
| Jun 3, 2026 | 1,059.30 | 1,074.40 | 1,029.60 | 1,038.10 | 1,038.10 | -0.91% | 74,623 |
| Jun 2, 2026 | 1,041.00 | 1,061.90 | 1,029.90 | 1,047.60 | 1,047.60 | -0.04% | 67,208 |
| 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 |