Alpa Laboratories Limited (NSE:ALPA)
India · Delayed Price · Currency is INR 94.44
+0.03 (0.03%)
Aug 29, 2025, 3:29 PM IST
Alpa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 95.91 | 96.39 | 94.35 | 94.44 | 94.44 | 0.03% | 11,020 |
| Aug 28, 2025 | 95.24 | 95.91 | 93.51 | 94.41 | 94.41 | -0.84% | 9,656 |
| Aug 26, 2025 | 98.10 | 98.10 | 95.00 | 95.21 | 95.21 | -1.96% | 6,777 |
| Aug 25, 2025 | 99.41 | 99.41 | 97.00 | 97.11 | 97.11 | -0.76% | 10,163 |
| Aug 22, 2025 | 99.01 | 99.78 | 97.55 | 97.85 | 97.85 | -0.75% | 18,565 |
| Aug 21, 2025 | 98.68 | 101.00 | 97.50 | 98.59 | 98.59 | -0.17% | 20,515 |
| Aug 20, 2025 | 100.45 | 100.45 | 98.05 | 98.76 | 98.76 | -0.71% | 17,444 |
| Aug 19, 2025 | 98.69 | 99.99 | 97.81 | 99.47 | 99.47 | 0.85% | 19,922 |
| Aug 18, 2025 | 96.00 | 99.00 | 96.00 | 98.63 | 98.63 | 4.19% | 24,864 |
| Aug 14, 2025 | 98.77 | 100.20 | 93.45 | 94.66 | 94.66 | -1.93% | 42,668 |
| Aug 13, 2025 | 96.00 | 98.00 | 95.00 | 96.52 | 96.52 | 0.76% | 9,877 |
| Aug 12, 2025 | 91.05 | 96.12 | 91.05 | 95.79 | 95.79 | 3.46% | 11,186 |
| Aug 11, 2025 | 96.25 | 97.20 | 90.36 | 92.59 | 92.59 | -3.80% | 28,463 |
| Aug 8, 2025 | 96.08 | 98.34 | 94.05 | 96.25 | 96.25 | 0.17% | 9,597 |
| Aug 7, 2025 | 98.55 | 98.56 | 93.55 | 96.09 | 96.09 | -1.44% | 23,954 |
| Aug 6, 2025 | 99.00 | 99.44 | 97.15 | 97.49 | 97.49 | -2.38% | 10,736 |
| Aug 5, 2025 | 99.25 | 100.00 | 98.07 | 99.87 | 99.87 | 2.10% | 8,433 |
| Aug 4, 2025 | 98.40 | 100.00 | 97.20 | 97.82 | 97.82 | 0.27% | 40,901 |
| Aug 1, 2025 | 101.01 | 102.55 | 95.90 | 97.56 | 97.56 | -3.42% | 28,352 |
| Jul 31, 2025 | 100.65 | 103.83 | 100.00 | 101.01 | 101.01 | -2.62% | 30,428 |
| Jul 30, 2025 | 102.76 | 105.51 | 102.60 | 103.73 | 103.73 | 0.07% | 34,161 |
| Jul 29, 2025 | 101.12 | 104.10 | 101.12 | 103.66 | 103.66 | 2.51% | 27,966 |
| Jul 28, 2025 | 102.49 | 102.67 | 100.51 | 101.12 | 101.12 | -0.99% | 11,868 |
| Jul 25, 2025 | 103.30 | 104.05 | 102.00 | 102.13 | 102.13 | -1.98% | 9,522 |
| Jul 24, 2025 | 104.90 | 104.90 | 103.18 | 104.19 | 104.19 | 0.63% | 12,630 |
| Jul 23, 2025 | 104.46 | 104.49 | 103.12 | 103.54 | 103.54 | 0.41% | 7,770 |
| Jul 22, 2025 | 103.45 | 104.50 | 103.05 | 103.12 | 103.12 | -0.32% | 11,168 |
| Jul 21, 2025 | 104.55 | 104.55 | 103.01 | 103.45 | 103.45 | -0.22% | 10,662 |
| Jul 18, 2025 | 103.83 | 105.90 | 102.81 | 103.68 | 103.68 | 0.06% | 24,123 |
| Jul 17, 2025 | 103.90 | 105.00 | 103.24 | 103.62 | 103.62 | 0.54% | 13,795 |
| Jul 16, 2025 | 104.20 | 104.65 | 102.50 | 103.06 | 103.06 | -1.09% | 10,624 |
| Jul 15, 2025 | 103.00 | 105.23 | 103.00 | 104.20 | 104.20 | 1.24% | 18,789 |
| Jul 14, 2025 | 103.79 | 104.34 | 102.21 | 102.92 | 102.92 | -0.83% | 13,380 |
| Jul 11, 2025 | 103.80 | 105.50 | 102.91 | 103.78 | 103.78 | 0.86% | 18,287 |
| Jul 10, 2025 | 103.95 | 104.40 | 102.11 | 102.90 | 102.90 | -0.94% | 17,075 |
| Jul 9, 2025 | 102.11 | 104.75 | 101.00 | 103.88 | 103.88 | 2.03% | 27,957 |
| Jul 8, 2025 | 101.64 | 103.76 | 101.07 | 101.81 | 101.81 | 0.46% | 18,643 |
| Jul 7, 2025 | 105.00 | 105.00 | 100.52 | 101.34 | 101.34 | -0.99% | 16,555 |
| Jul 4, 2025 | 104.07 | 105.89 | 101.50 | 102.35 | 102.35 | -2.07% | 58,257 |
| Jul 3, 2025 | 103.00 | 108.30 | 103.00 | 104.51 | 104.51 | -0.07% | 29,347 |
| Jul 2, 2025 | 102.74 | 104.75 | 102.05 | 104.58 | 104.58 | 1.79% | 34,414 |
| Jul 1, 2025 | 106.40 | 106.40 | 102.58 | 102.74 | 102.74 | -1.73% | 31,533 |
| Jun 30, 2025 | 101.00 | 107.81 | 99.06 | 104.55 | 104.55 | 4.08% | 99,664 |
| Jun 27, 2025 | 100.90 | 101.50 | 99.28 | 100.45 | 100.45 | 0.73% | 48,622 |
| Jun 26, 2025 | 100.02 | 100.85 | 99.01 | 99.72 | 99.72 | -0.08% | 15,777 |
| Jun 25, 2025 | 101.00 | 101.00 | 99.30 | 99.80 | 99.80 | 0.73% | 17,462 |
| Jun 24, 2025 | 99.19 | 99.49 | 98.50 | 99.08 | 99.08 | 0.95% | 13,245 |
| Jun 23, 2025 | 97.38 | 98.81 | 97.38 | 98.15 | 98.15 | 0.98% | 9,138 |
| Jun 20, 2025 | 97.51 | 98.87 | 97.00 | 97.20 | 97.20 | 0.04% | 13,342 |
| Jun 19, 2025 | 98.55 | 99.89 | 96.55 | 97.16 | 97.16 | -1.44% | 16,930 |