Alivus Life Sciences Limited (NSE:ALIVUS)
India
· Delayed Price · Currency is INR 915.05
+5.05 (0.55%)
At close: Mar 6, 2026
Alivus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 909.90 | 919.95 | 897.60 | 915.05 | 915.05 | 0.55% | 62,652 |
| Mar 5, 2026 | 916.00 | 916.00 | 895.05 | 910.00 | 910.00 | -0.10% | 27,290 |
| Mar 4, 2026 | 885.30 | 918.90 | 885.20 | 910.90 | 910.90 | -0.38% | 68,347 |
| Mar 2, 2026 | 886.30 | 919.00 | 851.15 | 914.35 | 914.35 | 0.28% | 57,229 |
| Feb 27, 2026 | 906.45 | 921.00 | 905.00 | 911.80 | 911.80 | -0.90% | 100,191 |
| Feb 26, 2026 | 911.05 | 931.75 | 902.90 | 920.05 | 920.05 | 1.38% | 66,780 |
| Feb 25, 2026 | 890.65 | 912.30 | 886.15 | 907.55 | 907.55 | 2.71% | 41,715 |
| Feb 24, 2026 | 900.30 | 913.25 | 880.75 | 883.60 | 883.60 | -2.19% | 60,419 |
| Feb 23, 2026 | 913.85 | 925.00 | 897.10 | 903.35 | 903.35 | -0.83% | 51,230 |
| Feb 20, 2026 | 890.00 | 921.00 | 882.00 | 910.95 | 910.95 | 2.35% | 62,321 |
| Feb 19, 2026 | 899.90 | 917.25 | 885.10 | 890.00 | 890.00 | -1.01% | 79,022 |
| Feb 18, 2026 | 907.85 | 910.75 | 896.00 | 899.10 | 899.10 | -0.48% | 21,088 |
| Feb 17, 2026 | 901.30 | 909.90 | 896.90 | 903.45 | 903.45 | 0.24% | 31,399 |
| Feb 16, 2026 | 918.10 | 918.10 | 895.70 | 901.30 | 901.30 | -2.01% | 99,703 |
| Feb 13, 2026 | 920.00 | 935.00 | 910.20 | 919.80 | 919.80 | -0.31% | 53,913 |
| Feb 12, 2026 | 925.00 | 947.95 | 916.05 | 922.65 | 922.65 | -0.73% | 30,506 |
| Feb 11, 2026 | 960.00 | 960.00 | 923.10 | 929.40 | 929.40 | -2.35% | 39,127 |
| Feb 10, 2026 | 934.10 | 969.90 | 934.10 | 951.75 | 951.75 | 1.42% | 55,158 |
| Feb 9, 2026 | 932.45 | 946.75 | 919.60 | 938.40 | 938.40 | 0.64% | 79,278 |
| Feb 6, 2026 | 930.00 | 937.95 | 878.40 | 932.45 | 932.45 | 0.73% | 101,797 |
| Feb 5, 2026 | 935.60 | 939.05 | 921.00 | 925.65 | 925.65 | -1.43% | 28,805 |
| Feb 4, 2026 | 948.00 | 950.25 | 935.00 | 939.05 | 939.05 | -0.88% | 24,594 |
| Feb 3, 2026 | 980.00 | 980.00 | 937.00 | 947.40 | 947.40 | 2.77% | 59,015 |
| Feb 2, 2026 | 915.10 | 936.00 | 896.30 | 921.90 | 921.90 | 0.78% | 81,826 |
| Feb 1, 2026 | 961.05 | 961.05 | 910.60 | 914.75 | 914.75 | -4.82% | 38,450 |
| Jan 30, 2026 | 925.90 | 966.95 | 923.85 | 961.05 | 961.05 | 2.24% | 75,912 |
| Jan 29, 2026 | 935.00 | 960.00 | 929.55 | 940.00 | 940.00 | 0.78% | 96,637 |
| Jan 28, 2026 | 886.00 | 937.00 | 880.65 | 932.70 | 932.70 | 5.01% | 152,174 |
| Jan 27, 2026 | 887.95 | 898.40 | 867.25 | 888.20 | 888.20 | 0.53% | 101,281 |
| Jan 23, 2026 | 887.00 | 909.40 | 861.50 | 883.50 | 883.50 | 2.55% | 208,919 |
| Jan 22, 2026 | 861.00 | 889.95 | 819.00 | 861.50 | 861.50 | 0.02% | 245,051 |
| Jan 21, 2026 | 855.30 | 866.00 | 843.65 | 861.30 | 861.30 | -0.81% | 110,854 |
| Jan 20, 2026 | 866.60 | 877.25 | 836.95 | 868.35 | 868.35 | 0.20% | 109,141 |
| Jan 19, 2026 | 877.35 | 877.35 | 855.00 | 866.60 | 866.60 | -1.79% | 65,522 |
| Jan 16, 2026 | 890.00 | 895.65 | 870.90 | 882.35 | 882.35 | -0.70% | 40,644 |
| Jan 14, 2026 | 876.70 | 893.20 | 871.45 | 888.60 | 888.60 | 1.36% | 38,697 |
| Jan 13, 2026 | 883.00 | 893.00 | 867.95 | 876.70 | 876.70 | -1.23% | 50,280 |
| Jan 12, 2026 | 880.15 | 892.00 | 859.15 | 887.65 | 887.65 | 0.85% | 66,352 |
| Jan 9, 2026 | 902.20 | 910.25 | 877.00 | 880.15 | 880.15 | -2.56% | 83,200 |
| Jan 8, 2026 | 922.00 | 928.00 | 897.30 | 903.25 | 903.25 | -1.85% | 85,777 |
| Jan 7, 2026 | 914.45 | 926.90 | 901.65 | 920.25 | 920.25 | 1.48% | 68,889 |
| Jan 6, 2026 | 899.20 | 911.00 | 895.00 | 906.85 | 906.85 | 0.92% | 37,449 |
| Jan 5, 2026 | 913.95 | 915.65 | 895.00 | 898.60 | 898.60 | -1.58% | 28,871 |
| Jan 2, 2026 | 905.60 | 919.00 | 900.20 | 913.00 | 913.00 | 0.59% | 37,494 |
| Jan 1, 2026 | 916.60 | 922.90 | 905.20 | 907.60 | 907.60 | -0.98% | 19,593 |
| Dec 31, 2025 | 901.25 | 922.00 | 897.05 | 916.60 | 916.60 | 1.70% | 37,420 |
| Dec 30, 2025 | 895.15 | 904.10 | 895.00 | 901.25 | 901.25 | 0.27% | 43,940 |
| Dec 29, 2025 | 902.30 | 907.20 | 895.00 | 898.85 | 898.85 | -0.92% | 37,892 |
| Dec 26, 2025 | 911.50 | 911.50 | 896.25 | 907.20 | 907.20 | 0.28% | 24,453 |
| Dec 24, 2025 | 912.00 | 917.40 | 903.00 | 904.65 | 904.65 | -0.81% | 21,653 |
| Dec 23, 2025 | 909.00 | 919.40 | 905.70 | 912.00 | 912.00 | -0.04% | 31,884 |
| Dec 22, 2025 | 900.00 | 922.00 | 897.00 | 912.35 | 912.35 | 1.30% | 48,452 |
| Dec 19, 2025 | 890.90 | 910.25 | 890.90 | 900.65 | 900.65 | 0.08% | 28,703 |
| Dec 18, 2025 | 887.65 | 904.65 | 881.40 | 899.90 | 899.90 | 1.38% | 93,514 |
| Dec 17, 2025 | 920.00 | 920.00 | 884.55 | 887.65 | 887.65 | -2.64% | 44,230 |
| Dec 16, 2025 | 919.80 | 921.60 | 907.00 | 911.75 | 911.75 | 0.10% | 66,682 |
| Dec 15, 2025 | 882.00 | 915.00 | 881.55 | 910.80 | 910.80 | 2.49% | 80,189 |
| Dec 12, 2025 | 888.45 | 899.75 | 879.50 | 888.65 | 888.65 | 0.82% | 55,174 |
| Dec 11, 2025 | 902.90 | 902.90 | 875.30 | 881.40 | 881.40 | -1.44% | 34,792 |
| Dec 10, 2025 | 885.00 | 900.95 | 876.00 | 894.25 | 894.25 | 1.78% | 122,754 |
| Dec 9, 2025 | 850.70 | 885.85 | 849.60 | 878.60 | 878.60 | 2.16% | 76,473 |
| Dec 8, 2025 | 887.00 | 887.00 | 847.20 | 860.05 | 860.05 | -2.68% | 118,982 |
| Dec 5, 2025 | 892.90 | 893.00 | 873.00 | 883.75 | 883.75 | 1.34% | 184,287 |
| Dec 4, 2025 | 875.10 | 887.20 | 865.00 | 872.05 | 872.05 | -0.23% | 1,036,792 |
| Dec 3, 2025 | 882.00 | 891.00 | 870.30 | 874.05 | 874.05 | -1.38% | 38,121 |
| Dec 2, 2025 | 895.60 | 902.00 | 881.40 | 886.30 | 886.30 | -2.02% | 79,976 |
| Dec 1, 2025 | 898.50 | 908.00 | 895.10 | 904.60 | 904.60 | 0.68% | 52,731 |
| Nov 28, 2025 | 905.20 | 905.20 | 888.60 | 898.50 | 898.50 | -0.26% | 29,654 |
| Nov 27, 2025 | 902.00 | 906.50 | 890.60 | 900.80 | 900.80 | -0.30% | 74,466 |
| Nov 26, 2025 | 881.60 | 910.15 | 881.60 | 903.50 | 903.50 | 2.12% | 63,408 |
| Nov 25, 2025 | 886.00 | 896.10 | 877.10 | 884.75 | 884.75 | -1.50% | 70,318 |
| Nov 24, 2025 | 904.90 | 908.25 | 886.60 | 898.25 | 898.25 | -0.62% | 82,367 |
| Nov 21, 2025 | 909.90 | 928.80 | 902.20 | 903.85 | 903.85 | -0.66% | 42,747 |
| Nov 20, 2025 | 907.75 | 917.70 | 907.20 | 909.90 | 909.90 | 0.24% | 14,894 |
| Nov 19, 2025 | 914.55 | 928.55 | 904.15 | 907.75 | 907.75 | -1.75% | 373,215 |
| Nov 18, 2025 | 941.00 | 946.00 | 920.00 | 923.95 | 923.95 | -2.41% | 48,451 |
| Nov 17, 2025 | 904.00 | 950.00 | 904.00 | 946.75 | 946.75 | 4.65% | 165,117 |
| Nov 14, 2025 | 902.10 | 919.60 | 902.10 | 904.70 | 904.70 | 0.10% | 37,110 |
| Nov 13, 2025 | 909.45 | 915.20 | 902.00 | 903.80 | 903.80 | -0.58% | 58,478 |
| Nov 12, 2025 | 916.25 | 927.20 | 906.10 | 909.05 | 909.05 | -0.50% | 35,453 |
| Nov 11, 2025 | 926.00 | 930.00 | 910.85 | 913.60 | 913.60 | -0.76% | 36,397 |
| Nov 10, 2025 | 919.95 | 926.00 | 902.45 | 920.60 | 920.60 | 0.61% | 89,033 |
| Nov 7, 2025 | 925.00 | 932.00 | 903.90 | 915.05 | 915.05 | 2.76% | 158,323 |
| Nov 6, 2025 | 913.90 | 913.95 | 886.00 | 890.50 | 890.50 | -1.49% | 60,971 |
| Nov 4, 2025 | 925.00 | 925.05 | 901.00 | 903.95 | 903.95 | -1.54% | 258,764 |
| Nov 3, 2025 | 911.55 | 933.00 | 904.45 | 918.05 | 918.05 | 1.50% | 77,191 |
| Oct 31, 2025 | 907.90 | 910.85 | 901.50 | 904.45 | 904.45 | -0.38% | 27,710 |
| Oct 30, 2025 | 912.00 | 915.45 | 904.35 | 907.90 | 907.90 | -0.01% | 26,851 |
| Oct 29, 2025 | 908.00 | 918.80 | 901.60 | 908.00 | 908.00 | 0.23% | 33,626 |
| Oct 28, 2025 | 914.00 | 920.05 | 902.00 | 905.95 | 905.95 | -1.45% | 89,316 |
| Oct 27, 2025 | 919.00 | 927.60 | 914.00 | 919.25 | 919.25 | -0.53% | 43,905 |
| Oct 24, 2025 | 926.95 | 928.00 | 917.95 | 924.15 | 924.15 | 0.33% | 176,536 |
| Oct 23, 2025 | 936.00 | 936.00 | 915.15 | 921.15 | 921.15 | -0.35% | 611,488 |
| Oct 21, 2025 | 920.00 | 933.05 | 920.00 | 924.40 | 924.40 | 0.41% | 8,422 |
| Oct 20, 2025 | 938.00 | 938.30 | 916.00 | 920.60 | 920.60 | -0.29% | 46,604 |
| Oct 17, 2025 | 927.00 | 937.00 | 920.00 | 923.30 | 923.30 | -0.59% | 38,115 |
| Oct 16, 2025 | 940.75 | 940.75 | 925.00 | 928.75 | 928.75 | -0.60% | 26,612 |
| Oct 15, 2025 | 920.65 | 941.00 | 919.00 | 934.40 | 934.40 | 0.99% | 56,548 |
| Oct 14, 2025 | 929.00 | 931.15 | 913.95 | 925.25 | 925.25 | -0.59% | 64,212 |
| Oct 13, 2025 | 927.00 | 933.45 | 918.00 | 930.75 | 930.75 | -0.33% | 73,939 |