Alpa Laboratories Limited - ALPA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	96	98.63	98.63	99	96	24,864
August 14, 2025	98.77	94.66	94.66	100.2	93.45	42,668
August 13, 2025	96	96.52	96.52	98	95	9,877
August 12, 2025	91.05	95.79	95.79	96.12	91.05	11,186
August 11, 2025	96.25	92.59	92.59	97.2	90.36	28,463
August 08, 2025	96.08	96.25	96.25	98.34	94.05	9,597
August 07, 2025	98.55	96.09	96.09	98.56	93.55	23,954
August 06, 2025	99	97.49	97.49	99.44	97.15	10,736
August 05, 2025	99.25	99.87	99.87	100	98.07	8,433
August 04, 2025	98.4	97.82	97.82	100	97.2	40,901
August 01, 2025	101.01	97.56	97.56	102.55	95.9	28,352
July 31, 2025	100.65	101.01	101.01	103.83	100	30,428
July 30, 2025	102.76	103.73	103.73	105.51	102.6	34,161
July 29, 2025	101.12	103.66	103.66	104.1	101.12	27,966
July 28, 2025	102.49	101.12	101.12	102.67	100.51	11,868
July 25, 2025	103.3	102.13	102.13	104.05	102	9,522
July 24, 2025	104.9	104.19	104.19	104.9	103.18	12,630
July 23, 2025	104.46	103.54	103.54	104.49	103.12	7,770
July 22, 2025	103.45	103.12	103.12	104.5	103.05	11,168
July 21, 2025	104.55	103.45	103.45	104.55	103.01	10,662
July 18, 2025	103.83	103.68	103.68	105.9	102.81	24,123
July 17, 2025	103.9	103.62	103.62	105	103.24	13,795
July 16, 2025	104.2	103.06	103.06	104.65	102.5	10,624
July 15, 2025	103	104.2	104.2	105.23	103	18,789
July 14, 2025	103.79	102.92	102.92	104.34	102.21	13,380
July 11, 2025	103.8	103.78	103.78	105.5	102.91	18,287
July 10, 2025	103.95	102.9	102.9	104.4	102.11	17,075
July 09, 2025	102.11	103.88	103.88	104.75	101	27,957
July 08, 2025	101.64	101.81	101.81	103.76	101.07	18,643
July 07, 2025	105	101.34	101.34	105	100.52	16,555
July 04, 2025	104.07	102.35	102.35	105.89	101.5	58,257
July 03, 2025	103	104.51	104.51	108.3	103	29,347
July 02, 2025	102.74	104.58	104.58	104.75	102.05	34,414
July 01, 2025	106.4	102.74	102.74	106.4	102.58	31,533
June 30, 2025	101	104.55	104.55	107.81	99.06	99,664
June 27, 2025	100.9	100.45	100.45	101.5	99.28	48,622
June 26, 2025	100.02	99.72	99.72	100.85	99.01	15,777
June 25, 2025	101	99.8	99.8	101	99.3	17,462
June 24, 2025	99.19	99.08	99.08	99.49	98.5	13,245
June 23, 2025	97.38	98.15	98.15	98.81	97.38	9,138
June 20, 2025	97.51	97.2	97.2	98.87	97	13,342
June 19, 2025	98.55	97.16	97.16	99.89	96.55	16,930
June 18, 2025	100.79	98.58	98.58	100.85	98.5	18,825
June 17, 2025	99	99.8	99.8	101.6	99	18,794
June 16, 2025	100.5	98.67	98.67	100.5	97.61	13,654
June 13, 2025	99.5	99.06	99.06	100	98.2	24,896
June 12, 2025	101.95	100.81	100.81	102.75	100.5	30,943
June 11, 2025	101.75	101.03	101.03	103.19	100.05	88,785
June 10, 2025	101.5	100.64	100.64	102	100	39,778
June 09, 2025	100.52	99.86	99.86	100.52	99	32,602
June 06, 2025	98.65	99.04	99.04	100.69	97.01	56,532
June 05, 2025	100.5	97.65	97.65	102.65	93.22	82,777
June 04, 2025	100.55	100.87	100.87	102.95	100.5	17,351
June 03, 2025	100	101.58	101.58	102.91	100	38,210
June 02, 2025	101.25	99.52	99.52	101.25	99	56,210
May 30, 2025	104.74	99.1	99.1	106.5	98.5	198,055
May 29, 2025	110.98	104.57	104.57	110.98	101.84	167,282
May 28, 2025	113.89	115.8	115.8	120.5	111.51	76,199
May 27, 2025	111.9	112.04	112.04	113.9	109.26	45,667
May 26, 2025	107.5	110.42	110.42	111.6	107.1	31,373

Alpa Laboratories Limited (ALPA.NS) NSE