Alpine Housing Development Corporation Limited (BOM:526519)
India
· Delayed Price · Currency is INR 85.10
-3.07 (-3.48%)
At close: Mar 9, 2026
BOM:526519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 103.90 | 103.90 | 84.02 | 85.10 | 85.10 | -3.48% | 1,379 |
| Mar 6, 2026 | 97.99 | 97.99 | 83.10 | 88.17 | 88.17 | -1.82% | 4,959 |
| Mar 5, 2026 | 92.99 | 92.99 | 89.20 | 89.80 | 89.80 | -3.95% | 1,607 |
| Mar 4, 2026 | 93.25 | 93.50 | 89.01 | 93.49 | 93.49 | 2.76% | 1,650 |
| Mar 2, 2026 | 90.32 | 92.80 | 81.16 | 90.98 | 90.98 | 0.73% | 2,107 |
| Feb 27, 2026 | 92.94 | 93.00 | 90.14 | 90.32 | 90.32 | -2.88% | 238 |
| Feb 26, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.78% | 2 |
| Feb 25, 2026 | 95.94 | 95.94 | 92.00 | 93.73 | 93.73 | 3.90% | 560 |
| Feb 24, 2026 | 91.10 | 91.10 | 90.00 | 90.21 | 90.21 | -0.61% | 678 |
| Feb 23, 2026 | 91.75 | 94.00 | 87.00 | 90.76 | 90.76 | -2.93% | 3,618 |
| Feb 20, 2026 | 93.60 | 93.60 | 93.50 | 93.50 | 93.50 | -0.15% | 200 |
| Feb 19, 2026 | 98.40 | 98.40 | 91.11 | 93.64 | 93.64 | 0.09% | 1,255 |
| Feb 18, 2026 | 94.90 | 94.90 | 93.00 | 93.56 | 93.56 | 2.22% | 556 |
| Feb 17, 2026 | 88.00 | 93.00 | 88.00 | 91.53 | 91.53 | 0.87% | 1,342 |
| Feb 16, 2026 | 87.00 | 93.00 | 87.00 | 90.74 | 90.74 | -1.37% | 111 |
| Feb 13, 2026 | 93.00 | 93.00 | 90.03 | 92.00 | 92.00 | -0.65% | 941 |
| Feb 12, 2026 | 92.90 | 92.90 | 90.11 | 92.60 | 92.60 | 0.85% | 1,232 |
| Feb 11, 2026 | 92.90 | 92.90 | 86.85 | 91.82 | 91.82 | -0.08% | 899 |
| Feb 10, 2026 | 92.90 | 92.90 | 89.91 | 91.89 | 91.89 | 2.45% | 2,347 |
| Feb 9, 2026 | 93.00 | 93.00 | 87.95 | 89.69 | 89.69 | -0.63% | 1,093 |
| Feb 6, 2026 | 98.99 | 98.99 | 89.00 | 90.26 | 90.26 | -1.62% | 4,255 |
| Feb 5, 2026 | 93.80 | 93.80 | 91.00 | 91.75 | 91.75 | -2.29% | 475 |
| Feb 4, 2026 | 93.70 | 93.90 | 91.45 | 93.90 | 93.90 | 0.01% | 3,031 |
| Feb 3, 2026 | 97.50 | 97.50 | 91.21 | 93.89 | 93.89 | 1.24% | 2,223 |
| Feb 2, 2026 | 91.12 | 100.00 | 91.12 | 92.74 | 92.74 | -0.26% | 744 |
| Feb 1, 2026 | 114.70 | 114.70 | 90.20 | 92.98 | 92.98 | -2.79% | 7,115 |
| Jan 30, 2026 | 96.70 | 103.00 | 94.15 | 95.65 | 95.65 | -0.93% | 2,985 |
| Jan 29, 2026 | 101.90 | 101.90 | 92.30 | 96.55 | 96.55 | -4.31% | 388 |
| Jan 28, 2026 | 98.00 | 101.85 | 95.05 | 100.90 | 100.90 | 2.96% | 1,228 |
| Jan 27, 2026 | 103.00 | 103.00 | 98.00 | 98.00 | 98.00 | 1.03% | 257 |
| Jan 23, 2026 | 105.00 | 105.00 | 97.00 | 97.00 | 97.00 | -3.39% | 13 |
| Jan 22, 2026 | 107.00 | 107.00 | 91.45 | 100.40 | 100.40 | 6.24% | 10 |
| Jan 21, 2026 | 97.95 | 97.95 | 91.00 | 94.50 | 94.50 | 0.05% | 4,882 |
| Jan 20, 2026 | 96.75 | 108.00 | 87.60 | 94.45 | 94.45 | -6.25% | 2,625 |
| Jan 19, 2026 | 119.80 | 119.80 | 100.00 | 100.75 | 100.75 | -1.61% | 837 |
| Jan 16, 2026 | 100.15 | 103.75 | 100.00 | 102.40 | 102.40 | 2.25% | 1,951 |
| Jan 14, 2026 | 103.85 | 103.85 | 95.20 | 100.15 | 100.15 | -4.02% | 606 |
| Jan 13, 2026 | 102.25 | 104.45 | 101.50 | 104.35 | 104.35 | 2.30% | 486 |
| Jan 12, 2026 | 100.30 | 104.00 | 100.25 | 102.00 | 102.00 | -4.45% | 706 |
| Jan 9, 2026 | 107.50 | 107.50 | 105.00 | 106.75 | 106.75 | -0.05% | 119 |
| Jan 8, 2026 | 106.00 | 115.00 | 103.20 | 106.80 | 106.80 | 1.71% | 1,747 |
| Jan 7, 2026 | 106.35 | 106.35 | 104.00 | 105.00 | 105.00 | 0.19% | 932 |
| Jan 6, 2026 | 107.35 | 107.70 | 104.00 | 104.80 | 104.80 | -2.42% | 1,933 |
| Jan 5, 2026 | 109.95 | 109.95 | 104.30 | 107.40 | 107.40 | 1.85% | 616 |
| Jan 2, 2026 | 109.90 | 109.90 | 105.00 | 105.45 | 105.45 | -1.59% | 720 |
| Jan 1, 2026 | 107.50 | 112.00 | 106.00 | 107.15 | 107.15 | 0.89% | 975 |
| Dec 31, 2025 | 108.30 | 108.30 | 105.95 | 106.20 | 106.20 | -1.89% | 1,502 |
| Dec 30, 2025 | 113.20 | 113.20 | 105.00 | 108.25 | 108.25 | -4.37% | 1,326 |
| Dec 29, 2025 | 113.70 | 113.70 | 108.00 | 113.20 | 113.20 | -0.44% | 474 |
| Dec 26, 2025 | 114.90 | 114.90 | 113.55 | 113.70 | 113.70 | 2.66% | 581 |
| Dec 24, 2025 | 113.00 | 113.00 | 110.00 | 110.75 | 110.75 | -1.99% | 575 |
| Dec 23, 2025 | 114.75 | 114.75 | 113.00 | 113.00 | 113.00 | -1.53% | 209 |
| Dec 22, 2025 | 114.90 | 114.90 | 113.00 | 114.75 | 114.75 | -0.22% | 154 |
| Dec 19, 2025 | 113.00 | 115.80 | 109.00 | 115.00 | 115.00 | 1.77% | 363 |
| Dec 18, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 49 |
| Dec 17, 2025 | 113.00 | 113.05 | 111.00 | 113.00 | 113.00 | -0.04% | 1,331 |
| Dec 16, 2025 | 113.60 | 113.60 | 113.00 | 113.05 | 113.05 | -0.48% | 1,045 |
| Dec 15, 2025 | 114.00 | 116.45 | 113.20 | 113.60 | 113.60 | 0.09% | 678 |
| Dec 12, 2025 | 118.50 | 118.50 | 111.10 | 113.50 | 113.50 | 0.58% | 8,181 |
| Dec 11, 2025 | 115.25 | 118.25 | 112.25 | 112.85 | 112.85 | -4.89% | 2,934 |
| Dec 10, 2025 | 120.25 | 123.35 | 114.10 | 118.65 | 118.65 | -1.29% | 1,454 |
| Dec 9, 2025 | 120.30 | 124.00 | 120.00 | 120.20 | 120.20 | -0.08% | 664 |
| Dec 8, 2025 | 121.95 | 123.90 | 114.10 | 120.30 | 120.30 | -1.27% | 422 |
| Dec 5, 2025 | 128.95 | 128.95 | 118.75 | 121.85 | 121.85 | -3.29% | 925 |
| Dec 4, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.04% | 22 |
| Dec 3, 2025 | 129.00 | 129.00 | 126.00 | 126.05 | 126.05 | -0.12% | 157 |
| Dec 2, 2025 | 127.55 | 128.45 | 126.20 | 126.20 | 126.20 | - | 171 |
| Dec 1, 2025 | 127.00 | 130.00 | 126.20 | 126.20 | 126.20 | 0.04% | 236 |
| Nov 28, 2025 | 128.40 | 128.40 | 126.00 | 126.15 | 126.15 | -1.75% | 173 |
| Nov 27, 2025 | 128.40 | 129.00 | 128.00 | 128.40 | 128.40 | 0.08% | 1,157 |
| Nov 26, 2025 | 128.05 | 131.80 | 128.00 | 128.30 | 128.30 | -0.27% | 496 |
| Nov 25, 2025 | 132.90 | 132.90 | 127.00 | 128.65 | 128.65 | -0.27% | 452 |
| Nov 24, 2025 | 155.90 | 155.90 | 129.00 | 129.00 | 129.00 | -1.04% | 2,334 |
| Nov 21, 2025 | 133.80 | 133.80 | 128.00 | 130.35 | 130.35 | 0.19% | 467 |
| Nov 20, 2025 | 134.80 | 134.80 | 130.10 | 130.10 | 130.10 | -0.08% | 26 |
| Nov 19, 2025 | 134.90 | 134.90 | 127.00 | 130.20 | 130.20 | -3.05% | 961 |
| Nov 18, 2025 | 137.50 | 137.90 | 129.10 | 134.30 | 134.30 | 0.98% | 1,747 |
| Nov 17, 2025 | 138.40 | 138.40 | 131.05 | 133.00 | 133.00 | -3.90% | 3,268 |
| Nov 14, 2025 | 139.80 | 139.80 | 138.40 | 138.40 | 138.40 | 1.21% | 42 |
| Nov 13, 2025 | 139.80 | 139.90 | 134.15 | 136.75 | 136.75 | -0.18% | 828 |
| Nov 12, 2025 | 139.60 | 139.60 | 133.20 | 137.00 | 137.00 | -0.69% | 120 |
| Nov 11, 2025 | 139.95 | 139.95 | 133.00 | 137.95 | 137.95 | 1.62% | 1,148 |
| Nov 10, 2025 | 131.60 | 137.45 | 131.60 | 135.75 | 135.75 | 0.04% | 1,167 |
| Nov 7, 2025 | 140.00 | 140.00 | 130.20 | 135.70 | 135.70 | -1.24% | 3,153 |
| Nov 6, 2025 | 138.70 | 138.70 | 133.50 | 137.40 | 137.40 | -0.97% | 1,034 |
| Nov 4, 2025 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - | 9 |
| Nov 3, 2025 | 139.80 | 139.80 | 137.00 | 138.75 | 138.75 | 4.36% | 2,703 |
| Oct 31, 2025 | 144.95 | 144.95 | 130.00 | 132.95 | 132.95 | 0.15% | 15,501 |
| Oct 30, 2025 | 132.50 | 138.50 | 132.20 | 132.75 | 132.75 | -2.93% | 640 |
| Oct 29, 2025 | 144.00 | 144.00 | 136.05 | 136.75 | 136.75 | 0.15% | 4,147 |
| Oct 28, 2025 | 139.05 | 142.85 | 136.05 | 136.55 | 136.55 | -1.80% | 2,728 |
| Oct 27, 2025 | 138.05 | 149.80 | 135.05 | 139.05 | 139.05 | 0.76% | 4,967 |
| Oct 24, 2025 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 0.73% | 1,889 |
| Oct 23, 2025 | 138.10 | 140.00 | 137.00 | 137.00 | 137.00 | -3.86% | 2,181 |
| Oct 21, 2025 | 141.00 | 143.95 | 138.75 | 142.50 | 142.50 | 2.70% | 1,104 |
| Oct 20, 2025 | 139.95 | 139.95 | 132.20 | 138.75 | 138.75 | 3.82% | 3,931 |
| Oct 17, 2025 | 131.80 | 147.50 | 131.80 | 133.65 | 133.65 | - | 1,519 |
| Oct 16, 2025 | 135.00 | 135.00 | 126.60 | 133.65 | 133.65 | 2.34% | 1,948 |
| Oct 15, 2025 | 136.00 | 136.00 | 127.10 | 130.60 | 130.60 | -1.06% | 2,810 |
| Oct 14, 2025 | 139.70 | 139.70 | 127.15 | 132.00 | 132.00 | 1.30% | 809 |