Alpex Solar Limited (NSE:ALPEXSOLAR)
India · Delayed Price · Currency is INR 845.00
-26.35 (-3.02%)
Aug 19, 2026, 3:29 PM IST
Alpex Solar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 875.00 | 875.00 | 845.00 | 848.15 | 848.15 | -3.08% | 38,100 |
| Jul 21, 2026 | 890.05 | 919.50 | 846.00 | 875.10 | 875.10 | -2.69% | 89,000 |
| Jul 20, 2026 | 860.00 | 902.00 | 850.00 | 899.30 | 899.30 | 4.99% | 46,400 |
| Jul 17, 2026 | 859.20 | 865.00 | 842.00 | 856.55 | 856.55 | -0.68% | 41,400 |
| Jul 16, 2026 | 898.00 | 908.00 | 860.00 | 862.45 | 862.45 | -2.88% | 44,700 |
| Jul 15, 2026 | 809.90 | 919.95 | 809.90 | 888.00 | 888.00 | 10.83% | 198,300 |
| Jul 14, 2026 | 798.40 | 806.95 | 786.20 | 801.25 | 801.25 | 0.35% | 41,500 |
| Jul 13, 2026 | 794.90 | 829.90 | 776.55 | 798.45 | 798.45 | -0.20% | 57,400 |
| Jul 10, 2026 | 820.15 | 832.00 | 795.00 | 800.05 | 800.05 | -1.94% | 61,300 |
| Jul 9, 2026 | 776.00 | 819.70 | 776.00 | 815.90 | 815.90 | 5.24% | 62,400 |
| Jul 8, 2026 | 791.00 | 802.50 | 763.05 | 775.30 | 775.30 | -2.44% | 74,600 |
| Jul 7, 2026 | 800.15 | 834.80 | 790.00 | 794.65 | 794.65 | -1.64% | 77,500 |
| Jul 6, 2026 | 858.50 | 858.50 | 790.00 | 807.90 | 807.90 | -6.80% | 196,900 |
| Jul 3, 2026 | 903.45 | 903.45 | 864.00 | 866.85 | 866.85 | -2.26% | 34,000 |
| Jul 2, 2026 | 918.00 | 918.00 | 855.00 | 886.85 | 886.85 | -1.04% | 38,700 |
| Jul 1, 2026 | 890.05 | 907.00 | 886.20 | 896.15 | 896.15 | 1.19% | 31,000 |
| Jun 30, 2026 | 888.75 | 905.00 | 880.50 | 885.65 | 885.65 | -0.35% | 29,100 |
| Jun 29, 2026 | 911.00 | 922.55 | 870.00 | 888.75 | 888.75 | -3.66% | 86,900 |
| Jun 25, 2026 | 941.00 | 941.00 | 915.00 | 922.55 | 922.55 | -1.65% | 39,900 |
| Jun 24, 2026 | 933.90 | 942.60 | 910.05 | 938.05 | 938.05 | 1.59% | 40,000 |
| Jun 23, 2026 | 938.00 | 948.00 | 919.95 | 923.40 | 923.40 | -1.34% | 49,500 |
| Jun 22, 2026 | 948.10 | 964.00 | 927.25 | 935.90 | 935.90 | -1.25% | 48,000 |
| Jun 19, 2026 | 960.00 | 964.00 | 941.50 | 947.70 | 947.70 | -1.49% | 51,300 |
| Jun 18, 2026 | 967.00 | 982.95 | 957.05 | 962.05 | 962.05 | -0.64% | 32,100 |
| Jun 17, 2026 | 981.95 | 987.95 | 964.05 | 968.25 | 968.25 | -1.40% | 29,700 |
| Jun 16, 2026 | 1,009.90 | 1,009.90 | 972.00 | 981.95 | 981.95 | -0.82% | 27,200 |
| Jun 15, 2026 | 978.00 | 1,000.00 | 974.05 | 990.10 | 990.10 | 3.85% | 55,600 |
| Jun 12, 2026 | 935.00 | 963.00 | 935.00 | 953.40 | 953.40 | 3.56% | 31,200 |
| Jun 11, 2026 | 936.00 | 945.00 | 915.05 | 920.65 | 920.65 | -2.63% | 23,700 |
| Jun 10, 2026 | 970.00 | 975.00 | 942.00 | 945.55 | 945.55 | -2.82% | 45,500 |