Alivus Life Sciences Limited (BOM:543322)
India
· Delayed Price · Currency is INR 1,008.60
-36.85 (-3.52%)
At close: Apr 28, 2026
Alivus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,055.75 | 1,057.65 | 999.90 | 1,008.60 | 1,008.60 | -3.52% | 6,909 |
| Apr 27, 2026 | 1,041.65 | 1,086.85 | 1,041.00 | 1,045.45 | 1,045.45 | -0.47% | 6,756 |
| Apr 24, 2026 | 1,060.75 | 1,061.20 | 1,039.90 | 1,050.35 | 1,050.35 | -0.98% | 4,958 |
| Apr 23, 2026 | 1,055.30 | 1,095.30 | 1,055.30 | 1,060.75 | 1,060.75 | 0.34% | 7,427 |
| Apr 22, 2026 | 1,067.45 | 1,073.00 | 1,056.05 | 1,057.20 | 1,057.20 | -1.46% | 2,466 |
| Apr 21, 2026 | 1,065.30 | 1,089.30 | 1,042.75 | 1,072.90 | 1,072.90 | 0.97% | 6,739 |
| Apr 20, 2026 | 1,069.60 | 1,069.60 | 1,040.05 | 1,062.55 | 1,062.55 | -0.38% | 4,212 |
| Apr 17, 2026 | 1,065.90 | 1,080.45 | 1,060.05 | 1,066.65 | 1,066.65 | -0.61% | 8,841 |
| Apr 16, 2026 | 1,065.45 | 1,085.00 | 1,050.20 | 1,073.15 | 1,073.15 | 0.62% | 6,571 |
| Apr 15, 2026 | 1,050.10 | 1,088.00 | 1,046.50 | 1,066.55 | 1,066.55 | 1.92% | 9,772 |
| Apr 13, 2026 | 1,049.95 | 1,077.00 | 1,019.25 | 1,046.50 | 1,046.50 | 0.32% | 2,191 |
| Apr 10, 2026 | 1,037.15 | 1,050.30 | 1,035.40 | 1,043.20 | 1,043.20 | 0.48% | 1,864 |
| Apr 9, 2026 | 1,043.30 | 1,059.30 | 1,037.55 | 1,038.20 | 1,038.20 | -0.48% | 955 |
| Apr 8, 2026 | 1,050.00 | 1,054.50 | 1,011.60 | 1,043.25 | 1,043.25 | 0.38% | 4,438 |
| Apr 7, 2026 | 1,001.15 | 1,040.05 | 1,001.05 | 1,039.25 | 1,039.25 | 3.40% | 2,644 |
| Apr 6, 2026 | 1,000.00 | 1,017.80 | 978.05 | 1,005.10 | 1,005.10 | 1.79% | 12,719 |
| Apr 2, 2026 | 982.65 | 990.85 | 958.90 | 987.40 | 987.40 | 0.33% | 2,374 |
| Apr 1, 2026 | 978.05 | 1,014.50 | 974.55 | 984.20 | 984.20 | 1.03% | 6,193 |
| Mar 30, 2026 | 981.00 | 985.45 | 963.00 | 974.20 | 974.20 | -0.60% | 2,864 |
| Mar 27, 2026 | 984.00 | 1,024.00 | 972.90 | 980.05 | 980.05 | -0.48% | 9,882 |
| Mar 25, 2026 | 988.90 | 999.00 | 969.50 | 984.80 | 984.80 | 1.63% | 6,100 |
| Mar 24, 2026 | 936.80 | 977.35 | 930.55 | 969.00 | 969.00 | 3.64% | 9,437 |
| Mar 23, 2026 | 948.65 | 948.65 | 916.55 | 935.00 | 935.00 | -1.46% | 3,572 |
| Mar 20, 2026 | 927.50 | 952.00 | 927.50 | 948.90 | 948.90 | 2.37% | 1,460 |
| Mar 19, 2026 | 923.15 | 934.15 | 919.30 | 926.95 | 926.95 | -1.41% | 2,876 |
| Mar 18, 2026 | 935.15 | 982.00 | 935.15 | 940.20 | 940.20 | 0.34% | 9,810 |
| Mar 17, 2026 | 919.55 | 941.00 | 913.90 | 937.00 | 937.00 | 1.22% | 3,270 |
| Mar 16, 2026 | 940.25 | 945.00 | 907.15 | 925.70 | 925.70 | -2.04% | 6,026 |
| Mar 13, 2026 | 922.95 | 946.30 | 917.00 | 945.00 | 945.00 | 0.62% | 2,381 |
| Mar 12, 2026 | 935.05 | 945.00 | 925.00 | 939.20 | 939.20 | -1.21% | 3,423 |
| Mar 11, 2026 | 932.45 | 957.65 | 929.55 | 950.70 | 950.70 | 1.24% | 3,897 |
| Mar 10, 2026 | 922.00 | 942.85 | 918.75 | 939.10 | 939.10 | 2.04% | 3,707 |
| Mar 9, 2026 | 890.00 | 925.65 | 879.50 | 920.35 | 920.35 | 0.71% | 2,586 |
| Mar 6, 2026 | 902.40 | 918.00 | 900.50 | 913.90 | 913.90 | 0.56% | 1,743 |
| Mar 5, 2026 | 909.70 | 911.30 | 896.30 | 908.85 | 908.85 | -0.08% | 936 |
| Mar 4, 2026 | 890.05 | 912.75 | 886.75 | 909.60 | 909.60 | -0.69% | 5,620 |
| Mar 2, 2026 | 872.05 | 918.95 | 871.00 | 915.90 | 915.90 | 0.31% | 9,818 |
| Feb 27, 2026 | 909.20 | 921.45 | 904.75 | 913.10 | 913.10 | -0.76% | 2,825 |
| Feb 26, 2026 | 907.50 | 930.90 | 903.75 | 920.10 | 920.10 | 1.39% | 2,000 |
| Feb 25, 2026 | 886.00 | 912.00 | 882.80 | 907.45 | 907.45 | 2.57% | 3,661 |
| Feb 24, 2026 | 898.55 | 905.00 | 881.50 | 884.75 | 884.75 | -2.42% | 5,296 |
| Feb 23, 2026 | 892.25 | 918.00 | 892.00 | 906.65 | 906.65 | -0.49% | 2,656 |
| Feb 20, 2026 | 889.00 | 921.60 | 882.10 | 911.10 | 911.10 | 2.45% | 1,547 |
| Feb 19, 2026 | 899.20 | 917.60 | 885.20 | 889.35 | 889.35 | -1.10% | 3,767 |
| Feb 18, 2026 | 908.30 | 911.60 | 894.05 | 899.20 | 899.20 | -0.54% | 2,943 |
| Feb 17, 2026 | 900.05 | 910.95 | 898.00 | 904.05 | 904.05 | 0.27% | 2,346 |
| Feb 16, 2026 | 902.05 | 917.05 | 896.00 | 901.65 | 901.65 | -2.08% | 5,819 |
| Feb 13, 2026 | 912.80 | 935.90 | 910.40 | 920.80 | 920.80 | 0.26% | 1,550 |
| Feb 12, 2026 | 926.30 | 939.65 | 916.30 | 918.40 | 918.40 | -1.53% | 2,149 |
| Feb 11, 2026 | 956.00 | 956.00 | 922.30 | 932.70 | 932.70 | -2.08% | 3,707 |
| Feb 10, 2026 | 937.05 | 969.00 | 937.05 | 952.50 | 952.50 | 1.64% | 3,137 |
| Feb 9, 2026 | 939.95 | 944.90 | 918.75 | 937.10 | 937.10 | 0.63% | 2,752 |
| Feb 6, 2026 | 927.00 | 938.45 | 881.65 | 931.20 | 931.20 | 0.46% | 5,317 |
| Feb 5, 2026 | 935.00 | 936.25 | 923.00 | 926.90 | 926.90 | -1.29% | 2,919 |
| Feb 4, 2026 | 941.50 | 950.05 | 936.20 | 939.05 | 939.05 | -0.47% | 1,137 |
| Feb 3, 2026 | 935.15 | 961.35 | 935.15 | 943.50 | 943.50 | 2.47% | 2,753 |
| Feb 2, 2026 | 910.05 | 935.00 | 904.20 | 920.80 | 920.80 | 0.58% | 5,846 |
| Feb 1, 2026 | 961.00 | 962.30 | 911.90 | 915.50 | 915.50 | -4.77% | 7,011 |
| Jan 30, 2026 | 922.05 | 966.00 | 922.00 | 961.40 | 961.40 | 1.78% | 7,240 |
| Jan 29, 2026 | 932.00 | 956.70 | 931.40 | 944.55 | 944.55 | 1.35% | 3,029 |
| Jan 28, 2026 | 885.45 | 937.45 | 884.20 | 931.95 | 931.95 | 4.98% | 4,364 |
| Jan 27, 2026 | 883.80 | 897.40 | 867.90 | 887.70 | 887.70 | 0.63% | 2,915 |
| Jan 23, 2026 | 869.50 | 908.00 | 869.50 | 882.10 | 882.10 | 2.36% | 9,265 |
| Jan 22, 2026 | 863.55 | 881.25 | 830.00 | 861.80 | 861.80 | -0.21% | 8,209 |
| Jan 21, 2026 | 845.10 | 866.75 | 843.20 | 863.60 | 863.60 | -0.36% | 2,649 |
| Jan 20, 2026 | 860.05 | 876.00 | 836.70 | 866.75 | 866.75 | -0.41% | 5,253 |
| Jan 19, 2026 | 868.80 | 872.40 | 859.00 | 870.30 | 870.30 | -1.14% | 1,513 |
| Jan 16, 2026 | 887.50 | 893.55 | 870.70 | 880.35 | 880.35 | -0.80% | 1,104 |
| Jan 14, 2026 | 874.10 | 892.90 | 873.55 | 887.45 | 887.45 | 1.08% | 1,081 |
| Jan 13, 2026 | 881.90 | 894.55 | 868.05 | 878.00 | 878.00 | -0.89% | 1,356 |
| Jan 12, 2026 | 871.00 | 897.10 | 859.35 | 885.85 | 885.85 | 0.74% | 4,676 |
| Jan 9, 2026 | 901.05 | 909.70 | 878.00 | 879.35 | 879.35 | -2.64% | 3,202 |
| Jan 8, 2026 | 920.75 | 928.55 | 898.80 | 903.15 | 903.15 | -1.76% | 2,586 |
| Jan 7, 2026 | 892.20 | 926.05 | 892.20 | 919.30 | 919.30 | 1.32% | 3,952 |
| Jan 6, 2026 | 899.00 | 910.15 | 893.80 | 907.35 | 907.35 | 0.94% | 5,444 |
| Jan 5, 2026 | 896.05 | 915.30 | 896.00 | 898.90 | 898.90 | -1.54% | 2,728 |
| Jan 2, 2026 | 900.15 | 916.70 | 900.15 | 913.00 | 913.00 | 0.60% | 2,101 |
| Jan 1, 2026 | 917.30 | 922.25 | 905.10 | 907.55 | 907.55 | -1.06% | 1,558 |
| Dec 31, 2025 | 895.20 | 922.00 | 895.20 | 917.25 | 917.25 | 1.97% | 1,317 |
| Dec 30, 2025 | 899.75 | 904.45 | 893.20 | 899.55 | 899.55 | -0.03% | 2,337 |
| Dec 29, 2025 | 890.05 | 905.70 | 890.05 | 899.80 | 899.80 | -0.81% | 1,502 |
| Dec 26, 2025 | 905.40 | 911.35 | 900.00 | 907.15 | 907.15 | 0.19% | 1,722 |
| Dec 24, 2025 | 911.60 | 916.40 | 902.60 | 905.40 | 905.40 | -0.67% | 841 |
| Dec 23, 2025 | 907.00 | 918.00 | 905.45 | 911.55 | 911.55 | -0.14% | 2,778 |
| Dec 22, 2025 | 900.25 | 922.65 | 900.25 | 912.85 | 912.85 | 1.40% | 2,479 |
| Dec 19, 2025 | 898.40 | 911.35 | 892.70 | 900.25 | 900.25 | 0.01% | 2,261 |
| Dec 18, 2025 | 885.05 | 902.65 | 881.65 | 900.20 | 900.20 | 1.19% | 2,580 |
| Dec 17, 2025 | 912.35 | 915.00 | 886.00 | 889.60 | 889.60 | -2.52% | 5,499 |
| Dec 16, 2025 | 918.05 | 921.45 | 907.70 | 912.60 | 912.60 | 0.17% | 3,907 |
| Dec 15, 2025 | 871.05 | 913.30 | 871.05 | 911.05 | 911.05 | 2.37% | 9,079 |
| Dec 12, 2025 | 881.65 | 898.00 | 881.65 | 889.95 | 889.95 | 0.89% | 3,025 |
| Dec 11, 2025 | 892.10 | 893.00 | 878.00 | 882.10 | 882.10 | -1.12% | 2,254 |
| Dec 10, 2025 | 879.40 | 900.00 | 876.00 | 892.05 | 892.05 | 1.44% | 4,127 |
| Dec 9, 2025 | 862.05 | 885.00 | 850.00 | 879.40 | 879.40 | 2.01% | 4,915 |
| Dec 8, 2025 | 866.05 | 884.05 | 847.50 | 862.10 | 862.10 | -2.39% | 3,000 |
| Dec 5, 2025 | 890.05 | 893.00 | 874.25 | 883.20 | 883.20 | 1.45% | 3,649 |
| Dec 4, 2025 | 873.70 | 887.50 | 865.50 | 870.60 | 870.60 | -0.35% | 1,703,153 |
| Dec 3, 2025 | 886.05 | 890.15 | 871.20 | 873.65 | 873.65 | -1.41% | 1,578 |
| Dec 2, 2025 | 900.65 | 901.75 | 883.40 | 886.10 | 886.10 | -2.02% | 2,190 |
| Dec 1, 2025 | 897.55 | 909.00 | 894.35 | 904.35 | 904.35 | 0.90% | 2,570 |