Alpine Housing Development Corporation Limited (BOM:526519)
India
· Delayed Price · Currency is INR 90.89
+4.68 (5.43%)
At close: Apr 28, 2026
BOM:526519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 90.44 | 90.65 | 89.85 | 89.85 | 89.85 | -1.14% | 21 |
| Apr 28, 2026 | 94.75 | 94.75 | 85.00 | 90.89 | 90.89 | 5.43% | 853 |
| Apr 27, 2026 | 94.90 | 94.90 | 84.00 | 86.21 | 86.21 | -0.73% | 3,892 |
| Apr 24, 2026 | 91.90 | 91.90 | 86.60 | 86.84 | 86.84 | 0.64% | 177 |
| Apr 23, 2026 | 86.30 | 89.79 | 86.10 | 86.29 | 86.29 | -3.59% | 913 |
| Apr 22, 2026 | 87.90 | 89.99 | 87.15 | 89.50 | 89.50 | -0.56% | 388 |
| Apr 21, 2026 | 94.99 | 94.99 | 87.00 | 90.00 | 90.00 | 0.47% | 1,040 |
| Apr 20, 2026 | 88.73 | 94.98 | 88.73 | 89.58 | 89.58 | -2.62% | 159 |
| Apr 17, 2026 | 92.00 | 94.99 | 87.04 | 91.99 | 91.99 | 0.28% | 299 |
| Apr 16, 2026 | 93.84 | 93.84 | 90.20 | 91.73 | 91.73 | -0.83% | 719 |
| Apr 15, 2026 | 91.13 | 93.47 | 88.00 | 92.50 | 92.50 | 1.49% | 2,300 |
| Apr 13, 2026 | 91.69 | 91.69 | 90.00 | 91.14 | 91.14 | 1.87% | 909 |
| Apr 10, 2026 | 89.49 | 89.49 | 85.00 | 89.47 | 89.47 | 0.68% | 2,172 |
| Apr 9, 2026 | 85.35 | 89.00 | 85.30 | 88.87 | 88.87 | -0.72% | 1,969 |
| Apr 8, 2026 | 89.00 | 89.51 | 87.00 | 89.51 | 89.51 | 5.01% | 672 |
| Apr 7, 2026 | 84.51 | 85.25 | 84.27 | 85.24 | 85.24 | 0.86% | 1,681 |
| Apr 6, 2026 | 85.14 | 85.14 | 84.40 | 84.51 | 84.51 | -0.76% | 219 |
| Apr 1, 2026 | 86.20 | 86.20 | 85.00 | 85.16 | 85.16 | 12.88% | 29 |
| Mar 30, 2026 | 84.10 | 84.10 | 74.12 | 75.44 | 75.44 | -5.58% | 1,322 |
| Mar 27, 2026 | 80.10 | 83.00 | 78.35 | 79.90 | 79.90 | -5.48% | 5,948 |
| Mar 25, 2026 | 84.69 | 84.70 | 80.06 | 84.53 | 84.53 | -0.26% | 663 |
| Mar 24, 2026 | 83.00 | 84.78 | 78.01 | 84.75 | 84.75 | -3.93% | 53,101 |
| Mar 23, 2026 | 85.85 | 90.80 | 84.01 | 88.22 | 88.22 | 0.18% | 600 |
| Mar 20, 2026 | 84.60 | 94.30 | 84.00 | 88.06 | 88.06 | 2.02% | 202 |
| Mar 19, 2026 | 95.00 | 95.00 | 84.01 | 86.32 | 86.32 | -3.39% | 213 |
| Mar 18, 2026 | 88.00 | 91.80 | 83.15 | 89.35 | 89.35 | 2.76% | 3,559 |
| Mar 17, 2026 | 85.20 | 87.20 | 84.50 | 86.95 | 86.95 | -2.23% | 596 |
| Mar 16, 2026 | 88.94 | 88.94 | 88.93 | 88.93 | 88.93 | 0.49% | 14 |
| Mar 13, 2026 | 85.00 | 89.00 | 83.03 | 88.50 | 88.50 | 3.04% | 906 |
| Mar 12, 2026 | 93.00 | 93.00 | 84.10 | 85.89 | 85.89 | -0.16% | 900 |
| Mar 11, 2026 | 88.98 | 88.99 | 86.02 | 86.03 | 86.03 | -3.34% | 520 |
| Mar 10, 2026 | 91.79 | 91.79 | 89.00 | 89.00 | 89.00 | 4.58% | 26 |
| 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 |