Alps Industries Limited - ALPSINDUS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.83	1.75	1.75	1.83	1.73	35,087
August 14, 2025	1.77	1.83	1.83	1.84	1.7	15,022
August 13, 2025	1.69	1.77	1.77	1.78	1.63	20,820
August 12, 2025	1.62	1.7	1.7	1.79	1.62	77,884
August 11, 2025	1.71	1.71	1.71	1.71	1.71	11,214
August 08, 2025	1.9	1.8	1.8	1.9	1.8	41,918
August 07, 2025	2	1.9	1.9	2.04	1.9	29,803
August 06, 2025	2.11	2	2	2.17	2	12,976
August 05, 2025	1.96	2.11	2.11	2.11	1.96	35,881
August 04, 2025	1.9	2.05	2.05	2.07	1.89	242,686
August 01, 2025	2.06	1.99	1.99	2.16	1.96	73,843
July 31, 2025	2.06	2.06	2.06	2.06	2.06	0
July 30, 2025	2.06	2.06	2.06	2.06	2.06	0
July 29, 2025	2.06	2.06	2.06	2.06	2.06	0
July 28, 2025	2.06	2.06	2.06	2.06	2.06	9,146
July 25, 2025	2.17	2.17	2.17	2.17	2.17	0
July 24, 2025	2.17	2.17	2.17	2.17	2.17	0
July 23, 2025	2.17	2.17	2.17	2.17	2.17	0
July 22, 2025	2.17	2.17	2.17	2.17	2.17	0
July 21, 2025	2.21	2.17	2.17	2.21	2.17	8,420
July 18, 2025	2.29	2.29	2.29	2.29	2.29	0
July 17, 2025	2.29	2.29	2.29	2.29	2.29	0
July 16, 2025	2.29	2.29	2.29	2.29	2.29	0
July 15, 2025	2.29	2.29	2.29	2.29	2.29	0
July 14, 2025	2.29	2.29	2.29	2.29	2.29	10,009
July 10, 2025	2.42	2.42	2.42	2.42	2.42	0
July 09, 2025	2.42	2.42	2.42	2.42	2.42	0
July 08, 2025	2.42	2.42	2.42	2.42	2.42	0
July 07, 2025	2.5	2.42	2.42	2.55	2.42	10,255
July 04, 2025	2.55	2.55	2.55	2.55	2.55	0
July 03, 2025	2.55	2.55	2.55	2.55	2.55	0
July 02, 2025	2.55	2.55	2.55	2.55	2.55	0
July 01, 2025	2.55	2.55	2.55	2.55	2.55	0
June 30, 2025	2.6	2.55	2.55	2.6	2.55	1,660
June 27, 2025	2.69	2.69	2.69	2.69	2.69	0
June 26, 2025	2.69	2.69	2.69	2.69	2.69	0
June 25, 2025	2.69	2.69	2.69	2.69	2.69	0
June 24, 2025	2.69	2.69	2.69	2.69	2.69	0
June 23, 2025	2.78	2.69	2.69	2.78	2.69	13,597
June 20, 2025	2.84	2.84	2.84	2.84	2.84	0
June 19, 2025	2.84	2.84	2.84	2.84	2.84	0
June 18, 2025	2.84	2.84	2.84	2.84	2.84	0
June 17, 2025	2.84	2.84	2.84	2.84	2.84	0
June 16, 2025	3.1	2.84	2.84	3.1	2.81	156,798
June 13, 2025	2.96	2.96	2.96	2.96	2.75	106,548
June 12, 2025	2.82	2.82	2.82	2.82	2.82	5,445
June 11, 2025	2.69	2.69	2.69	2.69	2.69	3,916
June 10, 2025	2.57	2.57	2.57	2.57	2.47	23,619
June 09, 2025	2.35	2.45	2.45	2.45	2.35	15,934
June 06, 2025	2.41	2.34	2.34	2.52	2.3	38,658
June 05, 2025	2.41	2.41	2.41	2.53	2.35	22,039
June 04, 2025	2.49	2.41	2.41	2.52	2.31	17,531
June 03, 2025	2.37	2.4	2.4	2.46	2.3	15,714
June 02, 2025	2.37	2.37	2.37	2.37	2.16	14,282
May 30, 2025	2.25	2.26	2.26	2.42	2.25	28,142
May 29, 2025	2.36	2.31	2.31	2.47	2.25	8,079
May 28, 2025	2.38	2.36	2.36	2.47	2.28	20,583
May 27, 2025	2.48	2.38	2.38	2.48	2.27	9,191
May 26, 2025	2.44	2.37	2.37	2.47	2.25	44,582
May 23, 2025	2.21	2.37	2.37	2.39	2.21	7,156

Alps Industries Limited (ALPSINDUS.NS) NSE