Alpex Solar Limited (NSE:ALPEXSOLAR)
India · Delayed Price · Currency is INR 825.10
-22.00 (-2.60%)
Oct 1, 2026, 3:29 PM IST
Alpex Solar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 847.10 | 847.10 | 811.00 | 823.20 | 823.20 | -2.82% | 53,000 |
| Sep 30, 2026 | 876.00 | 876.15 | 838.15 | 847.10 | 847.10 | -2.10% | 27,800 |
| Sep 29, 2026 | 868.00 | 874.90 | 855.05 | 865.30 | 865.30 | -0.77% | 17,400 |
| Sep 28, 2026 | 863.10 | 880.00 | 850.00 | 872.00 | 872.00 | 1.08% | 35,400 |
| Sep 25, 2026 | 857.95 | 871.95 | 840.00 | 862.65 | 862.65 | 1.85% | 39,700 |
| Sep 24, 2026 | 846.00 | 858.80 | 828.00 | 847.00 | 847.00 | 0.12% | 35,000 |
| Sep 23, 2026 | 864.60 | 864.60 | 815.65 | 846.00 | 846.00 | -2.12% | 61,100 |
| Sep 22, 2026 | 875.85 | 889.45 | 861.15 | 864.30 | 864.30 | -1.81% | 39,100 |
| Sep 21, 2026 | 904.00 | 913.50 | 877.00 | 880.25 | 880.25 | -3.97% | 52,900 |
| Sep 18, 2026 | 912.00 | 921.00 | 904.00 | 916.65 | 916.65 | 0.55% | 32,500 |
| Sep 17, 2026 | 900.00 | 925.00 | 886.70 | 911.60 | 911.60 | 2.04% | 52,000 |
| Sep 16, 2026 | 910.00 | 910.00 | 870.00 | 893.35 | 893.35 | -1.43% | 41,300 |
| Sep 15, 2026 | 948.80 | 948.80 | 890.00 | 906.35 | 906.35 | -2.98% | 44,900 |
| Sep 11, 2026 | 904.00 | 940.00 | 881.10 | 934.20 | 934.20 | 3.93% | 45,200 |
| Sep 10, 2026 | 932.00 | 932.00 | 895.00 | 898.90 | 898.90 | -2.37% | 30,700 |
| Sep 9, 2026 | 924.90 | 924.90 | 900.00 | 920.75 | 920.75 | -0.45% | 42,200 |
| Sep 8, 2026 | 945.00 | 950.05 | 880.15 | 924.90 | 924.90 | -0.96% | 65,000 |
| Sep 7, 2026 | 900.00 | 950.00 | 900.00 | 933.90 | 933.90 | 5.02% | 116,600 |
| Sep 4, 2026 | 877.65 | 905.00 | 864.95 | 889.30 | 889.30 | 1.32% | 101,900 |
| Sep 3, 2026 | 868.00 | 894.60 | 868.00 | 877.75 | 877.75 | 1.26% | 37,700 |
| Sep 2, 2026 | 854.00 | 880.00 | 847.10 | 866.85 | 866.85 | 2.08% | 58,700 |
| Sep 1, 2026 | 826.20 | 854.95 | 825.00 | 849.20 | 849.20 | 2.10% | 29,100 |
| Aug 31, 2026 | 855.00 | 855.00 | 825.60 | 831.70 | 831.70 | -2.04% | 42,600 |
| Aug 28, 2026 | 866.00 | 869.90 | 845.00 | 849.05 | 849.05 | -1.41% | 22,800 |
| Aug 27, 2026 | 875.00 | 879.85 | 852.00 | 861.20 | 861.20 | -1.59% | 20,500 |
| Aug 26, 2026 | 861.00 | 888.80 | 861.00 | 875.10 | 875.10 | 2.57% | 48,300 |
| Aug 25, 2026 | 864.85 | 865.00 | 845.15 | 853.20 | 853.20 | -0.61% | 35,900 |
| Aug 24, 2026 | 825.00 | 862.00 | 815.00 | 858.45 | 858.45 | 5.23% | 51,700 |
| Aug 21, 2026 | 830.00 | 840.00 | 811.00 | 815.80 | 815.80 | -1.59% | 47,800 |
| Aug 20, 2026 | 864.90 | 864.90 | 824.00 | 828.95 | 828.95 | -3.34% | 53,500 |
| Aug 19, 2026 | 890.00 | 890.00 | 840.00 | 857.55 | 857.55 | -1.58% | 94,400 |
| Aug 18, 2026 | 788.95 | 900.00 | 781.15 | 871.35 | 871.35 | 12.73% | 270,500 |
| Aug 17, 2026 | 774.10 | 782.00 | 741.00 | 772.95 | 772.95 | -0.53% | 124,000 |
| Aug 14, 2026 | 773.90 | 780.00 | 752.20 | 777.10 | 777.10 | 1.98% | 42,800 |
| Aug 13, 2026 | 785.00 | 787.50 | 759.10 | 762.00 | 762.00 | -3.35% | 101,100 |
| Aug 12, 2026 | 803.70 | 803.70 | 786.10 | 788.45 | 788.45 | -0.66% | 35,700 |
| Aug 11, 2026 | 809.80 | 809.80 | 782.00 | 793.65 | 793.65 | -2.04% | 48,800 |
| Aug 10, 2026 | 800.00 | 815.00 | 786.95 | 810.20 | 810.20 | 0.78% | 57,800 |
| Aug 7, 2026 | 818.00 | 820.00 | 801.00 | 803.95 | 803.95 | -1.38% | 34,600 |
| Aug 6, 2026 | 819.80 | 830.00 | 801.00 | 815.20 | 815.20 | -0.21% | 36,700 |
| Aug 5, 2026 | 833.55 | 835.50 | 811.00 | 816.95 | 816.95 | -1.99% | 35,400 |
| Aug 4, 2026 | 839.95 | 849.90 | 830.00 | 833.55 | 833.55 | -0.94% | 23,600 |
| Aug 3, 2026 | 839.00 | 844.00 | 829.05 | 841.45 | 841.45 | 1.50% | 20,900 |
| Jul 31, 2026 | 823.00 | 833.50 | 810.00 | 829.05 | 829.05 | 0.88% | 17,600 |
| Jul 30, 2026 | 830.00 | 830.00 | 800.60 | 821.80 | 821.80 | -0.85% | 22,300 |
| Jul 29, 2026 | 816.75 | 844.90 | 810.00 | 828.85 | 828.85 | 1.50% | 36,100 |
| Jul 28, 2026 | 823.35 | 845.00 | 813.00 | 816.60 | 816.60 | -1.28% | 23,700 |
| Jul 27, 2026 | 842.05 | 861.95 | 822.05 | 827.20 | 827.20 | -1.09% | 33,300 |
| Jul 24, 2026 | 841.00 | 849.90 | 831.05 | 836.35 | 836.35 | -1.05% | 19,800 |
| Jul 23, 2026 | 846.00 | 860.00 | 836.20 | 845.20 | 845.20 | -0.35% | 21,000 |