Alpex Solar Limited (NSE:ALPEXSOLAR)
India · Delayed Price · Currency is INR 962.00
-52.05 (-5.13%)
May 22, 2026, 3:29 PM IST
Alpex Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 943.00 | 974.00 | 930.00 | 955.15 | 955.15 | -5.81% | 152,600 |
| May 21, 2026 | 1,012.50 | 1,047.00 | 996.00 | 1,014.05 | 1,014.05 | 0.42% | 82,200 |
| May 20, 2026 | 983.00 | 1,015.00 | 966.75 | 1,009.85 | 1,009.85 | 2.96% | 52,400 |
| May 19, 2026 | 949.85 | 997.70 | 942.50 | 980.85 | 980.85 | 4.58% | 69,000 |
| May 18, 2026 | 968.95 | 968.95 | 916.50 | 937.85 | 937.85 | -3.28% | 59,100 |
| May 15, 2026 | 981.00 | 988.00 | 963.00 | 969.65 | 969.65 | 1.71% | 53,200 |
| May 14, 2026 | 950.20 | 958.00 | 905.00 | 953.35 | 953.35 | 0.86% | 66,000 |
| May 13, 2026 | 915.20 | 953.00 | 907.05 | 945.20 | 945.20 | 3.29% | 54,400 |
| May 12, 2026 | 970.00 | 999.95 | 898.00 | 915.05 | 915.05 | -6.51% | 97,200 |
| May 11, 2026 | 1,058.00 | 1,058.00 | 940.00 | 978.80 | 978.80 | -7.17% | 116,300 |
| May 8, 2026 | 1,048.00 | 1,084.90 | 1,042.05 | 1,054.45 | 1,054.45 | 0.11% | 30,200 |
| May 7, 2026 | 1,064.90 | 1,076.95 | 1,035.60 | 1,053.25 | 1,053.25 | -1.06% | 42,600 |
| May 6, 2026 | 1,065.10 | 1,084.15 | 1,060.00 | 1,064.55 | 1,064.55 | 0.08% | 31,400 |
| May 5, 2026 | 1,095.00 | 1,104.90 | 1,060.00 | 1,063.75 | 1,063.75 | -1.85% | 35,900 |
| May 4, 2026 | 1,080.50 | 1,114.90 | 1,079.00 | 1,083.75 | 1,083.75 | -0.72% | 42,000 |
| Apr 30, 2026 | 1,137.90 | 1,137.90 | 1,080.00 | 1,091.65 | 1,091.65 | -4.48% | 70,900 |
| Apr 29, 2026 | 1,139.00 | 1,187.00 | 1,125.00 | 1,142.90 | 1,142.90 | 1.56% | 74,100 |
| Apr 28, 2026 | 1,060.00 | 1,137.00 | 1,060.00 | 1,125.35 | 1,125.35 | 7.05% | 127,100 |
| Apr 27, 2026 | 1,035.75 | 1,055.00 | 1,020.00 | 1,051.25 | 1,051.25 | 1.50% | 43,200 |
| Apr 24, 2026 | 1,054.60 | 1,070.00 | 1,012.55 | 1,035.75 | 1,035.75 | -1.79% | 75,500 |
| Apr 23, 2026 | 1,039.95 | 1,063.00 | 1,031.30 | 1,054.60 | 1,054.60 | 0.67% | 42,600 |
| Apr 22, 2026 | 1,028.00 | 1,054.00 | 1,016.00 | 1,047.55 | 1,047.55 | 0.59% | 48,600 |
| Apr 21, 2026 | 1,031.25 | 1,074.00 | 1,031.25 | 1,041.45 | 1,041.45 | -0.62% | 53,700 |
| Apr 20, 2026 | 1,025.05 | 1,064.00 | 1,012.50 | 1,047.95 | 1,047.95 | 1.83% | 60,800 |
| Apr 17, 2026 | 1,006.00 | 1,034.00 | 1,000.00 | 1,029.10 | 1,029.10 | 1.96% | 75,600 |
| Apr 16, 2026 | 1,035.95 | 1,039.50 | 989.00 | 1,009.30 | 1,009.30 | -1.21% | 72,900 |
| Apr 15, 2026 | 1,010.00 | 1,040.00 | 1,005.05 | 1,021.70 | 1,021.70 | 4.10% | 107,200 |
| Apr 13, 2026 | 902.00 | 1,000.00 | 880.60 | 981.45 | 981.45 | 7.20% | 135,800 |
| Apr 10, 2026 | 934.00 | 934.00 | 906.00 | 915.50 | 915.50 | -0.10% | 34,700 |
| Apr 9, 2026 | 906.95 | 920.00 | 896.00 | 916.40 | 916.40 | 1.55% | 59,300 |
| Apr 8, 2026 | 927.90 | 929.00 | 888.00 | 902.40 | 902.40 | 2.12% | 113,300 |
| Apr 7, 2026 | 874.80 | 907.00 | 842.05 | 883.65 | 883.65 | 0.93% | 68,700 |
| Apr 6, 2026 | 860.15 | 892.00 | 860.00 | 875.50 | 875.50 | 1.70% | 49,100 |
| 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 |