Alivus Life Sciences Limited (NSE:ALIVUS)
India
· Delayed Price · Currency is INR 1,004.50
-40.45 (-3.87%)
Apr 28, 2026, 3:29 PM IST
Alivus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,044.95 | 1,059.80 | 1,000.50 | 1,007.65 | 1,007.65 | -3.57% | 198,143 |
| Apr 27, 2026 | 1,047.90 | 1,086.00 | 1,042.10 | 1,044.95 | 1,044.95 | -0.49% | 57,536 |
| Apr 24, 2026 | 1,060.00 | 1,077.95 | 1,039.70 | 1,050.05 | 1,050.05 | -1.08% | 53,727 |
| Apr 23, 2026 | 1,053.10 | 1,096.00 | 1,052.25 | 1,061.55 | 1,061.55 | 0.44% | 43,072 |
| Apr 22, 2026 | 1,073.15 | 1,081.90 | 1,055.00 | 1,056.85 | 1,056.85 | -1.52% | 29,679 |
| Apr 21, 2026 | 1,069.35 | 1,088.00 | 1,042.25 | 1,073.15 | 1,073.15 | 0.48% | 156,101 |
| Apr 20, 2026 | 1,060.00 | 1,069.95 | 1,038.75 | 1,068.05 | 1,068.05 | -0.15% | 87,350 |
| Apr 17, 2026 | 1,071.20 | 1,079.50 | 1,060.00 | 1,069.65 | 1,069.65 | -0.14% | 214,682 |
| Apr 16, 2026 | 1,061.55 | 1,084.70 | 1,050.85 | 1,071.20 | 1,071.20 | 0.59% | 96,087 |
| Apr 15, 2026 | 1,051.40 | 1,089.45 | 1,045.55 | 1,064.90 | 1,064.90 | 1.78% | 112,944 |
| Apr 13, 2026 | 1,020.00 | 1,077.75 | 1,016.25 | 1,046.25 | 1,046.25 | - | 174,204 |
| Apr 10, 2026 | 1,042.55 | 1,051.00 | 1,030.00 | 1,046.25 | 1,046.25 | 0.35% | 54,170 |
| Apr 9, 2026 | 1,046.00 | 1,060.10 | 1,038.85 | 1,042.55 | 1,042.55 | -0.16% | 43,963 |
| Apr 8, 2026 | 1,054.90 | 1,054.90 | 1,010.65 | 1,044.25 | 1,044.25 | 0.43% | 104,399 |
| Apr 7, 2026 | 1,005.60 | 1,042.65 | 995.00 | 1,039.80 | 1,039.80 | 3.40% | 98,437 |
| Apr 6, 2026 | 1,009.95 | 1,020.00 | 975.55 | 1,005.60 | 1,005.60 | 1.62% | 276,665 |
| Apr 2, 2026 | 980.00 | 1,010.00 | 957.00 | 989.60 | 989.60 | 0.55% | 38,758 |
| Apr 1, 2026 | 994.00 | 1,013.35 | 973.05 | 984.20 | 984.20 | 1.18% | 86,807 |
| Mar 30, 2026 | 979.60 | 987.80 | 962.15 | 972.70 | 972.70 | -0.83% | 64,483 |
| Mar 27, 2026 | 984.75 | 1,025.00 | 973.10 | 980.80 | 980.80 | -0.40% | 148,003 |
| Mar 25, 2026 | 972.75 | 1,000.00 | 969.80 | 984.75 | 984.75 | 1.54% | 110,575 |
| Mar 24, 2026 | 940.75 | 976.00 | 929.50 | 969.80 | 969.80 | 3.82% | 70,699 |
| Mar 23, 2026 | 939.00 | 945.00 | 916.75 | 934.15 | 934.15 | -1.65% | 106,165 |
| Mar 20, 2026 | 929.95 | 954.50 | 929.70 | 949.80 | 949.80 | 2.34% | 53,941 |
| Mar 19, 2026 | 921.10 | 937.00 | 918.35 | 928.05 | 928.05 | -1.48% | 54,877 |
| Mar 18, 2026 | 940.00 | 984.40 | 921.90 | 941.95 | 941.95 | 0.62% | 99,177 |
| Mar 17, 2026 | 928.00 | 942.45 | 912.60 | 936.10 | 936.10 | 1.15% | 74,462 |
| Mar 16, 2026 | 944.90 | 947.00 | 908.35 | 925.45 | 925.45 | -2.06% | 54,611 |
| Mar 13, 2026 | 944.40 | 947.00 | 917.45 | 944.90 | 944.90 | 0.59% | 97,720 |
| Mar 12, 2026 | 944.00 | 946.75 | 925.30 | 939.40 | 939.40 | -1.09% | 25,100 |
| Mar 11, 2026 | 940.65 | 957.15 | 928.70 | 949.75 | 949.75 | 0.97% | 93,209 |
| Mar 10, 2026 | 922.00 | 946.80 | 919.75 | 940.65 | 940.65 | 2.27% | 42,515 |
| Mar 9, 2026 | 893.00 | 930.80 | 871.20 | 919.75 | 919.75 | 0.51% | 68,323 |
| 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 |