NSE:ALPHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	53.61	53.95	53.04	53.16	53.16	-0.82%	770,430
Sep 21, 2026	53.72	53.94	53.40	53.60	53.60	-0.22%	802,826
Sep 18, 2026	54.18	54.18	52.86	53.72	53.72	1.63%	2,753,171
Sep 17, 2026	53.30	53.30	52.16	52.86	52.86	0.76%	786,376
Sep 16, 2026	51.25	52.79	51.25	52.46	52.46	0.54%	1,649,953
Sep 15, 2026	54.07	54.24	51.95	52.18	52.18	-3.48%	1,858,489
Sep 11, 2026	54.74	54.74	53.00	54.06	54.06	-0.39%	1,159,861
Sep 10, 2026	54.22	54.49	54.05	54.27	54.27	0.09%	538,298
Sep 9, 2026	54.13	54.49	54.10	54.22	54.22	0.15%	635,652
Sep 8, 2026	53.98	54.23	53.42	54.14	54.14	0.31%	719,525
Sep 7, 2026	54.30	54.30	53.88	53.97	53.97	-0.35%	574,919
Sep 4, 2026	54.35	54.41	54.01	54.16	54.16	-0.20%	667,379
Sep 3, 2026	53.94	54.49	53.94	54.27	54.27	0.61%	690,509
Sep 2, 2026	54.42	54.42	53.53	53.94	53.94	-0.90%	1,586,344
Sep 1, 2026	55.39	55.39	54.09	54.43	54.43	-0.80%	1,088,932
Aug 31, 2026	55.49	55.49	54.70	54.87	54.87	-0.94%	1,346,992
Aug 28, 2026	55.35	55.52	55.00	55.39	55.39	0.56%	785,101
Aug 27, 2026	55.35	55.59	55.00	55.08	55.08	-0.22%	1,201,572
Aug 26, 2026	54.69	55.30	54.64	55.20	55.20	1.08%	1,076,683
Aug 25, 2026	54.39	54.68	54.03	54.61	54.61	0.48%	553,469
Aug 24, 2026	54.47	54.48	54.14	54.35	54.35	0.39%	739,473
Aug 21, 2026	54.00	54.25	53.86	54.14	54.14	0.56%	859,170
Aug 20, 2026	53.60	54.07	53.60	53.84	53.84	0.67%	780,031
Aug 19, 2026	53.99	54.06	53.35	53.48	53.48	-1.07%	824,010
Aug 18, 2026	54.18	54.29	53.81	54.06	54.06	-0.22%	706,087
Aug 17, 2026	53.99	54.31	53.40	54.18	54.18	0.39%	834,656
Aug 14, 2026	54.64	54.64	53.87	53.97	53.97	-0.52%	608,263
Aug 13, 2026	54.39	54.60	54.02	54.25	54.25	-0.28%	920,418
Aug 12, 2026	53.79	54.50	53.79	54.40	54.40	1.12%	1,008,904
Aug 11, 2026	53.75	54.05	53.60	53.80	53.80	0.09%	943,856
Aug 10, 2026	53.47	54.02	53.47	53.75	53.75	0.50%	1,018,056
Aug 7, 2026	52.70	53.70	52.70	53.48	53.48	-0.06%	641,420
Aug 6, 2026	53.20	53.60	52.62	53.51	53.51	0.58%	810,315
Aug 5, 2026	52.74	53.33	52.74	53.20	53.20	1.06%	1,089,343
Aug 4, 2026	52.24	53.00	52.23	52.64	52.64	0.77%	1,527,601
Aug 3, 2026	52.32	52.43	51.93	52.24	52.24	0.60%	1,226,216
Jul 31, 2026	51.40	52.01	51.40	51.93	51.93	1.03%	764,169
Jul 30, 2026	51.00	52.09	51.00	51.40	51.40	-0.35%	442,904
Jul 29, 2026	51.03	51.65	50.89	51.58	51.58	1.08%	860,789
Jul 28, 2026	51.35	51.41	50.81	51.03	51.03	-0.80%	866,543
Jul 27, 2026	51.49	51.50	51.10	51.44	51.44	1.18%	1,376,218
Jul 24, 2026	51.16	51.16	50.38	50.84	50.84	-0.63%	1,291,451
Jul 23, 2026	52.62	52.62	51.03	51.16	51.16	-1.16%	797,600
Jul 22, 2026	52.09	52.39	51.54	51.76	51.76	-0.63%	837,934
Jul 21, 2026	51.63	52.15	51.51	52.09	52.09	0.85%	542,860
Jul 20, 2026	51.25	51.80	51.17	51.65	51.65	0.41%	705,775
Jul 17, 2026	51.78	51.78	51.11	51.44	51.44	-0.66%	1,012,456
Jul 16, 2026	52.05	52.30	51.57	51.78	51.78	-0.29%	555,313
Jul 15, 2026	51.65	52.30	51.65	51.93	51.93	0.70%	716,730
Jul 14, 2026	52.74	52.74	51.30	51.57	51.57	-0.60%	737,505