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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.73	66.91	66.91	68.73	66.63	28,386
February 19, 2026	72	68.73	68.73	72.46	68.5	11,111
February 18, 2026	71.89	71.41	71.41	75.8	70	46,978
February 17, 2026	66.97	70.78	70.78	74.25	66.97	84,017
February 16, 2026	68.01	66.97	66.97	68.99	66.02	7,223
February 13, 2026	68.98	67.65	67.65	69.45	67.41	10,249
February 12, 2026	70.51	68.98	68.98	71.51	66.55	18,023
February 11, 2026	74	72.05	72.05	76.18	71.05	24,243
February 10, 2026	75.57	74.18	74.18	75.57	72.5	9,482
February 09, 2026	71.35	74.57	74.57	75.48	71.11	11,683
February 06, 2026	69.11	71	71	71.7	69	9,877
February 05, 2026	71.1	69.62	69.62	71.8	69.01	9,662
February 04, 2026	69.9	71	71	71.78	69.2	8,624
February 03, 2026	68.61	68.78	68.78	70.1	67.25	8,840
February 02, 2026	68.01	67.06	67.06	69	65	8,904
February 01, 2026	69.2	68.09	68.09	69.85	67.1	6,281
January 30, 2026	65	68.14	68.14	69	64.45	15,256
January 29, 2026	64.88	63.9	63.9	65.88	62.12	10,523
January 28, 2026	62.63	63.88	63.88	64.68	62.63	6,487
January 27, 2026	63	63	63	64.89	61	18,126
January 23, 2026	65.22	63.93	63.93	67.22	62.02	11,327
January 22, 2026	62.98	65.22	65.22	66	62.98	15,123
January 21, 2026	65	62.67	62.67	66.11	61.05	36,845
January 20, 2026	68.91	66.11	66.11	68.91	64.35	14,774
January 19, 2026	72.95	68.62	68.62	72.95	68.2	14,294
January 16, 2026	72.86	71	71	74.9	70.4	13,305
January 14, 2026	71.69	71.44	71.44	72.64	70.13	7,591
January 13, 2026	73.58	71.69	71.69	74.97	70.75	23,325
January 12, 2026	75.22	74.38	74.38	76.2	73.1	9,506
January 09, 2026	75.04	75.22	75.22	76.49	75.04	6,884
January 08, 2026	78.9	75.58	75.58	78.9	75.1	6,191
January 07, 2026	75.89	76.45	76.45	77	75.89	6,479
January 06, 2026	79.9	75.89	75.89	79.9	75.35	12,411
January 05, 2026	78.1	78.36	78.36	80.08	77.97	15,392
January 02, 2026	79.7	78.04	78.04	79.7	77.99	13,122
January 01, 2026	77.85	78.84	78.84	79.5	77.6	9,983
December 31, 2025	78.37	77.69	77.69	79.5	77.4	13,845
December 30, 2025	77.75	79.21	79.21	79.89	75.56	19,721
December 29, 2025	77.5	76.23	76.23	77.5	75.1	19,024
December 26, 2025	76.01	76.36	76.36	78	76	11,926
December 24, 2025	79.11	78.37	78.37	79.11	77.45	12,266
December 23, 2025	78.49	77.19	77.19	79	76.95	14,621
December 22, 2025	75.2	77.49	77.49	77.88	75	19,395
December 19, 2025	79	76.95	76.95	79	76.8	11,445
December 18, 2025	77.58	76.45	76.45	79.01	75.97	35,985
December 17, 2025	80.12	76.72	76.72	80.12	76.25	19,953
December 16, 2025	80.6	78.17	78.17	80.6	76.2	88,486
December 15, 2025	82.2	80.81	80.81	83.95	79.1	42,992
December 12, 2025	82	80.58	80.58	82.1	80.25	7,281
December 11, 2025	80.96	80.59	80.59	82	79.83	17,884
December 10, 2025	82.67	80.95	80.95	86	80.26	71,345
December 09, 2025	79.18	82.45	82.45	83.49	77.25	54,951
December 08, 2025	83	79.18	79.18	83	78.38	40,115
December 05, 2025	84	81.31	81.31	84.89	80.51	51,571
December 04, 2025	87.4	82.92	82.92	87.4	82.25	29,738
December 03, 2025	86.58	86.69	86.69	89.58	83.56	93,166
December 02, 2025	79.36	86.58	86.58	92.5	75.25	315,082
December 01, 2025	78.6	77.8	77.8	80.19	76.81	18,437
November 28, 2025	81.45	78.16	78.16	81.5	78	9,372
November 27, 2025	77.9	80.08	80.08	80.8	77.9	10,271

Alpa Laboratories Limited (ALPA.NS) NSE