NSE:ALPHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	43.68	44.44	42.99	44.07	44.07	3.40%	1,957,125
Mar 30, 2026	42.21	44.38	42.00	42.62	42.62	-4.07%	3,784,995
Mar 27, 2026	45.29	45.29	44.13	44.43	44.43	-1.90%	2,555,091
Mar 25, 2026	44.32	45.54	44.32	45.29	45.29	2.70%	2,520,067
Mar 24, 2026	43.98	44.25	43.11	44.10	44.10	2.63%	2,555,425
Mar 23, 2026	44.57	44.58	42.71	42.97	42.97	-3.98%	4,585,258
Mar 20, 2026	44.76	45.52	44.65	44.75	44.75	-0.02%	2,299,136
Mar 19, 2026	45.89	45.99	44.50	44.76	44.76	-3.03%	2,911,765
Mar 18, 2026	45.44	46.26	45.44	46.16	46.16	1.58%	1,389,307
Mar 17, 2026	45.30	45.54	44.87	45.44	45.44	1.34%	1,523,401
Mar 16, 2026	46.16	46.16	44.11	44.84	44.84	-0.44%	2,789,190
Mar 13, 2026	45.88	45.96	44.70	45.04	45.04	-2.00%	3,323,559
Mar 12, 2026	47.38	47.38	45.41	45.96	45.96	-0.58%	1,773,634
Mar 11, 2026	47.37	47.45	46.15	46.23	46.23	-2.10%	2,193,470
Mar 10, 2026	46.94	47.30	46.48	47.22	47.22	2.21%	989,270
Mar 9, 2026	46.95	47.02	45.06	46.20	46.20	-2.04%	4,011,134
Mar 6, 2026	47.45	47.75	47.10	47.16	47.16	-0.67%	802,469
Mar 5, 2026	46.97	47.61	46.82	47.48	47.48	1.95%	989,962
Mar 4, 2026	50.98	53.60	46.25	46.57	46.57	-3.02%	3,055,651
Mar 2, 2026	48.60	48.60	47.10	48.02	48.02	-1.23%	2,305,812
Feb 27, 2026	48.92	49.40	48.50	48.62	48.62	-1.22%	1,075,101
Feb 26, 2026	49.19	49.33	48.85	49.22	49.22	0.37%	933,958
Feb 25, 2026	48.67	49.21	48.67	49.04	49.04	0.86%	962,058
Feb 24, 2026	48.51	48.98	48.26	48.62	48.62	-0.65%	1,053,317
Feb 23, 2026	49.38	49.38	48.63	48.94	48.94	0.25%	1,000,604
Feb 20, 2026	48.49	48.98	48.31	48.82	48.82	0.51%	753,134
Feb 19, 2026	49.12	49.37	48.32	48.57	48.57	-1.14%	1,188,152
Feb 18, 2026	48.54	49.19	48.54	49.13	49.13	1.22%	2,792,959
Feb 17, 2026	48.46	48.65	48.02	48.54	48.54	0.58%	1,847,479
Feb 16, 2026	46.93	48.48	46.93	48.26	48.26	0.25%	821,767
Feb 13, 2026	48.59	48.82	47.88	48.14	48.14	-1.92%	1,404,230
Feb 12, 2026	48.79	49.18	48.55	49.08	49.08	0.59%	1,612,662
Feb 11, 2026	48.80	48.88	48.57	48.79	48.79	0.31%	792,872
Feb 10, 2026	48.97	48.97	48.51	48.64	48.64	0.29%	1,089,989
Feb 9, 2026	47.62	48.59	47.62	48.50	48.50	1.85%	1,133,696
Feb 6, 2026	47.55	47.76	46.63	47.62	47.62	1.21%	771,944
Feb 5, 2026	47.35	47.35	46.73	47.05	47.05	-0.63%	655,521
Feb 4, 2026	47.37	47.57	46.96	47.35	47.35	0.81%	1,110,004
Feb 3, 2026	47.52	49.00	46.52	46.97	46.97	2.69%	2,324,838
Feb 2, 2026	46.18	47.50	44.36	45.74	45.74	1.51%	2,008,677
Feb 1, 2026	45.24	46.95	44.30	45.06	45.06	-3.39%	3,004,959
Jan 30, 2026	46.00	46.89	45.81	46.64	46.64	-0.04%	1,344,048
Jan 29, 2026	46.30	47.08	46.26	46.66	46.66	-0.21%	1,128,077
Jan 28, 2026	45.86	47.03	45.86	46.76	46.76	1.98%	1,133,708
Jan 27, 2026	46.28	46.28	45.23	45.85	45.85	0.26%	1,209,453
Jan 23, 2026	46.83	46.83	45.53	45.73	45.73	-1.57%	1,520,201
Jan 22, 2026	45.80	46.79	45.78	46.46	46.46	1.00%	1,518,320
Jan 21, 2026	46.00	46.79	45.43	46.00	46.00	-1.27%	1,965,751
Jan 20, 2026	47.81	47.81	46.40	46.59	46.59	-1.96%	1,628,683
Jan 19, 2026	46.62	47.83	46.52	47.52	47.52	-0.63%	986,393