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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Alpa Laboratories Limited (ALPA.NS) NSE