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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	75.55	77.56	77.56	79.39	75.55	12,365
November 25, 2025	77.54	76.74	76.74	79.8	76.4	10,123
November 24, 2025	78.63	76.68	76.68	79	76	36,755
November 21, 2025	80.1	78.63	78.63	81	78.5	6,293
November 19, 2025	81.18	78.49	78.49	81.91	78.15	23,429
November 18, 2025	80.97	81.09	81.09	82.99	79.2	20,054
November 17, 2025	85.5	80.17	80.17	85.5	79	44,510
November 14, 2025	86.49	85.92	85.92	87.25	85.2	8,737
November 13, 2025	85.15	85.32	85.32	86.91	85	7,459
November 12, 2025	84.01	85.15	85.15	89.55	84.01	13,152
November 11, 2025	82.75	84.58	84.58	85.46	82.24	12,917
November 10, 2025	80.8	82.75	82.75	83.88	80.8	24,476
November 07, 2025	85	81.24	81.24	87.48	79.7	73,789
November 06, 2025	88.88	87.1	87.1	89.48	87	9,165
November 04, 2025	88.7	89.26	89.26	90	87.1	9,093
November 03, 2025	90.2	90.34	90.34	91.86	90	13,324
November 02, 2025	90.2	90.34	90.34	91.86	90	13,323
October 31, 2025	93.85	91.57	91.57	93.85	91	6,856
October 30, 2025	91.9	92.01	92.01	92.4	91.11	7,682
October 29, 2025	90	91.03	91.03	91.39	89.42	11,603
October 28, 2025	89.02	89.33	89.33	90.54	89.02	7,762
October 27, 2025	89.3	89.71	89.71	91.54	89.18	32,238
October 24, 2025	89.3	89.3	89.3	89.99	88.96	17,222
October 23, 2025	88.5	89.22	89.22	89.9	88.05	9,786
October 21, 2025	86.77	88.3	88.3	88.99	86.77	5,884
October 20, 2025	88.21	86.77	86.77	89.9	85.91	18,054
October 17, 2025	89.9	88.21	88.21	89.9	88	10,968
October 16, 2025	88.07	88.93	88.93	89.45	88.07	8,673
October 15, 2025	89.14	88.39	88.39	90.49	88.25	6,746
October 14, 2025	90.31	88.49	88.49	90.31	88.2	7,823
October 13, 2025	91.7	89.04	89.04	93.85	88.21	17,376
October 10, 2025	89.2	91.63	91.63	91.9	89.2	17,952
October 09, 2025	89.98	89.18	89.18	89.98	88.53	12,915
October 08, 2025	89	89.52	89.52	90.5	88.8	17,394
October 07, 2025	90	89.25	89.25	90.99	88.71	29,718
October 06, 2025	88.76	88.99	88.99	90.14	88.6	14,185
October 03, 2025	88.05	88.76	88.76	90.67	87.44	28,100
October 01, 2025	90	88.84	88.84	90	88.2	20,061
September 30, 2025	91.9	88.48	88.48	91.9	88.03	25,445
September 29, 2025	90	90.28	90.28	93	88.02	32,373
September 26, 2025	92.99	90.43	90.43	92.99	89.6	24,415
September 25, 2025	92.6	92.89	92.89	94	90	17,893
September 24, 2025	94.72	93.18	93.18	94.73	92.52	14,008
September 23, 2025	95	94.72	94.72	95	93.38	6,997
September 22, 2025	94.47	94.17	94.17	94.82	93.26	13,469
September 19, 2025	94.51	94.88	94.88	95	94.38	7,623
September 18, 2025	94.11	94.33	94.33	95.95	93.05	20,852
September 17, 2025	94.64	94.39	94.39	95.54	94.1	16,772
September 16, 2025	96.8	94.62	94.62	96.8	93.94	27,450
September 15, 2025	95.03	94.51	94.51	95.69	94.28	7,420
September 12, 2025	96.7	95.03	95.03	96.7	94	8,838
September 11, 2025	94.59	95.43	95.43	96.2	94.59	7,869
September 10, 2025	96.7	94.6	94.6	97.51	94	23,104

Alpa Laboratories Limited (ALPA.NS) NSE