Alpex Solar Limited (NSE:ALPEXSOLAR)
India · Delayed Price · Currency is INR 860.85
+22.05 (2.63%)
Apr 2, 2026, 3:29 PM IST
Alpex Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 819.00 | 882.00 | 799.95 | 860.85 | 860.85 | 2.63% | 84,800 |
| Apr 1, 2026 | 795.00 | 859.45 | 780.00 | 838.80 | 838.80 | 10.48% | 93,100 |
| Mar 30, 2026 | 759.00 | 773.00 | 740.10 | 759.25 | 759.25 | -1.61% | 100,400 |
| Mar 27, 2026 | 800.05 | 810.00 | 770.00 | 771.70 | 771.70 | -4.85% | 137,700 |
| Mar 25, 2026 | 802.95 | 830.00 | 802.95 | 811.05 | 811.05 | 2.48% | 81,900 |
| Mar 24, 2026 | 774.00 | 799.90 | 757.70 | 791.40 | 791.40 | 5.28% | 118,300 |
| Mar 23, 2026 | 760.00 | 774.00 | 735.10 | 751.70 | 751.70 | -2.45% | 95,400 |
| Mar 20, 2026 | 758.00 | 788.00 | 758.00 | 770.55 | 770.55 | 3.08% | 69,900 |
| Mar 19, 2026 | 725.00 | 774.00 | 715.00 | 747.50 | 747.50 | 1.00% | 77,300 |
| Mar 18, 2026 | 714.00 | 746.80 | 708.25 | 740.10 | 740.10 | 4.53% | 51,800 |
| Mar 17, 2026 | 719.00 | 719.00 | 705.05 | 708.00 | 708.00 | -0.07% | 30,200 |
| Mar 16, 2026 | 712.00 | 718.90 | 691.10 | 708.50 | 708.50 | -1.16% | 55,100 |
| Mar 13, 2026 | 734.00 | 734.00 | 710.05 | 716.80 | 716.80 | -2.28% | 29,000 |
| Mar 12, 2026 | 716.00 | 777.00 | 707.05 | 733.50 | 733.50 | 0.94% | 56,600 |
| Mar 11, 2026 | 727.90 | 736.00 | 721.00 | 726.70 | 726.70 | 0.51% | 51,600 |
| Mar 10, 2026 | 716.00 | 725.00 | 709.00 | 723.00 | 723.00 | 2.66% | 41,800 |
| Mar 9, 2026 | 721.20 | 721.20 | 700.00 | 704.30 | 704.30 | -3.69% | 50,000 |
| Mar 6, 2026 | 710.00 | 735.00 | 705.55 | 731.30 | 731.30 | 2.17% | 35,900 |
| Mar 5, 2026 | 726.00 | 740.00 | 710.05 | 715.75 | 715.75 | -0.75% | 55,200 |
| Mar 4, 2026 | 706.00 | 731.95 | 686.85 | 721.15 | 721.15 | -0.14% | 66,000 |
| Mar 2, 2026 | 710.00 | 739.00 | 705.10 | 722.15 | 722.15 | -6.20% | 79,500 |
| Feb 27, 2026 | 727.65 | 785.00 | 702.00 | 769.85 | 769.85 | 5.80% | 88,200 |
| Feb 26, 2026 | 736.15 | 753.45 | 715.00 | 727.65 | 727.65 | -2.78% | 50,300 |
| Feb 25, 2026 | 778.05 | 778.05 | 742.10 | 748.45 | 748.45 | -4.11% | 62,500 |
| Feb 24, 2026 | 785.00 | 788.50 | 770.00 | 780.55 | 780.55 | -1.30% | 36,300 |
| Feb 23, 2026 | 809.00 | 829.60 | 790.00 | 790.80 | 790.80 | -1.98% | 22,700 |
| Feb 20, 2026 | 802.00 | 813.50 | 796.40 | 806.75 | 806.75 | 0.01% | 23,800 |
| Feb 19, 2026 | 827.00 | 828.00 | 801.00 | 806.65 | 806.65 | -0.65% | 27,800 |
| Feb 18, 2026 | 814.50 | 830.00 | 804.00 | 811.95 | 811.95 | -0.51% | 30,600 |
| Feb 17, 2026 | 847.05 | 856.00 | 811.05 | 816.10 | 816.10 | -4.85% | 68,500 |
| Feb 16, 2026 | 885.00 | 893.00 | 842.00 | 857.70 | 857.70 | -2.16% | 52,700 |
| Feb 13, 2026 | 841.00 | 883.00 | 840.00 | 876.60 | 876.60 | 0.65% | 32,600 |
| Feb 12, 2026 | 905.05 | 905.05 | 865.00 | 870.95 | 870.95 | -3.76% | 44,400 |
| Feb 11, 2026 | 925.00 | 942.70 | 903.00 | 904.95 | 904.95 | -2.00% | 45,800 |
| Feb 10, 2026 | 956.00 | 956.00 | 875.00 | 923.45 | 923.45 | 0.34% | 136,400 |
| Feb 9, 2026 | 894.45 | 930.00 | 875.10 | 920.35 | 920.35 | 6.50% | 121,400 |
| Feb 6, 2026 | 781.20 | 873.50 | 771.25 | 864.20 | 864.20 | 10.34% | 183,000 |
| Feb 5, 2026 | 802.40 | 802.40 | 753.50 | 783.25 | 783.25 | -2.31% | 50,400 |
| Feb 4, 2026 | 779.95 | 803.50 | 775.00 | 801.75 | 801.75 | 3.64% | 49,100 |
| Feb 3, 2026 | 765.00 | 789.90 | 731.65 | 773.60 | 773.60 | 11.41% | 105,100 |
| Feb 2, 2026 | 714.80 | 715.00 | 660.00 | 694.35 | 694.35 | -2.40% | 69,300 |
| Feb 1, 2026 | 750.00 | 750.00 | 706.00 | 711.45 | 711.45 | -5.56% | 113,600 |
| Jan 30, 2026 | 769.45 | 769.45 | 742.00 | 753.35 | 753.35 | -1.61% | 47,600 |
| Jan 29, 2026 | 801.00 | 801.00 | 743.00 | 765.70 | 765.70 | -2.69% | 41,500 |
| Jan 28, 2026 | 785.00 | 794.85 | 765.65 | 786.90 | 786.90 | 1.07% | 31,700 |
| Jan 27, 2026 | 780.00 | 795.00 | 765.00 | 778.60 | 778.60 | 0.16% | 37,500 |
| Jan 23, 2026 | 795.00 | 795.00 | 775.30 | 777.35 | 777.35 | -1.93% | 26,100 |
| Jan 22, 2026 | 800.00 | 829.00 | 777.05 | 792.65 | 792.65 | -0.49% | 48,600 |
| Jan 21, 2026 | 757.00 | 815.00 | 726.00 | 796.55 | 796.55 | 3.03% | 85,900 |
| Jan 20, 2026 | 800.05 | 801.35 | 770.00 | 773.10 | 773.10 | -5.20% | 45,500 |