Alpa Laboratories Limited (NSE:ALPA)
India
· Delayed Price · Currency is INR 62.15
-1.30 (-2.05%)
Mar 9, 2026, 3:29 PM IST
Alpa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.70 | 64.20 | 61.60 | 62.15 | 62.15 | -2.05% | 13,044 |
| Mar 6, 2026 | 64.90 | 64.90 | 63.28 | 63.45 | 63.45 | 0.35% | 9,317 |
| Mar 5, 2026 | 63.06 | 65.00 | 62.94 | 63.23 | 63.23 | 0.27% | 10,360 |
| Mar 4, 2026 | 63.99 | 63.99 | 60.22 | 63.06 | 63.06 | -2.08% | 16,028 |
| Mar 2, 2026 | 66.80 | 66.80 | 62.00 | 64.40 | 64.40 | -2.44% | 42,752 |
| Feb 27, 2026 | 65.55 | 67.40 | 65.11 | 66.01 | 66.01 | 0.67% | 16,966 |
| Feb 26, 2026 | 66.12 | 67.00 | 65.01 | 65.57 | 65.57 | 1.16% | 9,133 |
| Feb 25, 2026 | 66.89 | 66.95 | 64.40 | 64.82 | 64.82 | -0.90% | 20,003 |
| Feb 24, 2026 | 69.00 | 69.00 | 64.70 | 65.41 | 65.41 | -4.06% | 27,158 |
| Feb 23, 2026 | 66.91 | 69.94 | 66.91 | 68.18 | 68.18 | 1.90% | 14,883 |
| Feb 20, 2026 | 68.73 | 68.73 | 66.63 | 66.91 | 66.91 | -2.65% | 28,342 |
| Feb 19, 2026 | 72.00 | 72.46 | 68.50 | 68.73 | 68.73 | -3.75% | 11,027 |
| Feb 18, 2026 | 71.89 | 75.80 | 70.00 | 71.41 | 71.41 | 0.89% | 46,978 |
| Feb 17, 2026 | 66.97 | 74.25 | 66.97 | 70.78 | 70.78 | 5.69% | 83,871 |
| Feb 16, 2026 | 68.01 | 68.99 | 66.02 | 66.97 | 66.97 | -1.01% | 7,196 |
| Feb 13, 2026 | 68.98 | 69.45 | 67.41 | 67.65 | 67.65 | -1.93% | 10,159 |
| Feb 12, 2026 | 70.51 | 71.51 | 66.55 | 68.98 | 68.98 | -4.26% | 18,012 |
| Feb 11, 2026 | 74.00 | 76.18 | 71.05 | 72.05 | 72.05 | -2.87% | 24,242 |
| Feb 10, 2026 | 75.57 | 75.57 | 72.50 | 74.18 | 74.18 | -0.52% | 9,463 |
| Feb 9, 2026 | 71.35 | 75.48 | 71.11 | 74.57 | 74.57 | 5.03% | 11,673 |
| Feb 6, 2026 | 69.11 | 71.70 | 69.00 | 71.00 | 71.00 | 1.98% | 9,828 |
| Feb 5, 2026 | 71.10 | 71.80 | 69.01 | 69.62 | 69.62 | -1.94% | 9,518 |
| Feb 4, 2026 | 69.90 | 71.78 | 69.20 | 71.00 | 71.00 | 3.23% | 8,484 |
| Feb 3, 2026 | 68.61 | 70.10 | 67.25 | 68.78 | 68.78 | 2.56% | 8,785 |
| Feb 2, 2026 | 68.01 | 69.00 | 65.00 | 67.06 | 67.06 | -1.51% | 8,899 |
| Feb 1, 2026 | 69.20 | 69.85 | 67.10 | 68.09 | 68.09 | -0.07% | 6,281 |
| Jan 30, 2026 | 65.00 | 69.00 | 64.45 | 68.14 | 68.14 | 6.24% | 14,834 |
| Jan 29, 2026 | 64.88 | 65.88 | 62.12 | 64.14 | 64.14 | 0.41% | 12,168 |
| Jan 28, 2026 | 62.63 | 64.68 | 62.63 | 63.88 | 63.88 | 1.40% | 6,401 |
| Jan 27, 2026 | 63.00 | 64.89 | 61.00 | 63.00 | 63.00 | -1.45% | 17,952 |
| Jan 23, 2026 | 65.22 | 67.22 | 62.02 | 63.93 | 63.93 | -1.98% | 11,291 |
| Jan 22, 2026 | 62.98 | 66.00 | 62.98 | 65.22 | 65.22 | 4.07% | 15,042 |
| Jan 21, 2026 | 65.00 | 66.11 | 61.05 | 62.67 | 62.67 | -5.20% | 36,845 |
| Jan 20, 2026 | 68.91 | 68.91 | 64.35 | 66.11 | 66.11 | -3.66% | 14,740 |
| Jan 19, 2026 | 72.95 | 72.95 | 68.20 | 68.62 | 68.62 | -3.80% | 14,294 |
| Jan 16, 2026 | 72.86 | 74.90 | 70.40 | 71.33 | 71.33 | -0.15% | 12,794 |
| Jan 14, 2026 | 71.69 | 72.64 | 70.13 | 71.44 | 71.44 | -0.35% | 7,591 |
| Jan 13, 2026 | 73.58 | 74.97 | 70.75 | 71.69 | 71.69 | -3.62% | 23,325 |
| Jan 12, 2026 | 75.22 | 76.20 | 73.10 | 74.38 | 74.38 | -1.12% | 9,489 |
| Jan 9, 2026 | 75.04 | 76.49 | 75.04 | 75.22 | 75.22 | -0.48% | 6,884 |
| Jan 8, 2026 | 78.90 | 78.90 | 75.10 | 75.58 | 75.58 | -1.14% | 6,191 |
| Jan 7, 2026 | 75.89 | 77.00 | 75.89 | 76.45 | 76.45 | 0.74% | 6,469 |
| Jan 6, 2026 | 79.90 | 79.90 | 75.35 | 75.89 | 75.89 | -3.15% | 12,315 |
| Jan 5, 2026 | 78.10 | 80.08 | 77.97 | 78.36 | 78.36 | 0.41% | 15,225 |
| Jan 2, 2026 | 79.70 | 79.70 | 77.99 | 78.04 | 78.04 | -1.01% | 13,112 |
| Jan 1, 2026 | 77.85 | 79.50 | 77.60 | 78.84 | 78.84 | 1.48% | 9,779 |
| Dec 31, 2025 | 78.37 | 79.50 | 77.40 | 77.69 | 77.69 | -1.92% | 13,752 |
| Dec 30, 2025 | 77.75 | 79.89 | 75.56 | 79.21 | 79.21 | 3.91% | 19,721 |
| Dec 29, 2025 | 77.50 | 77.50 | 75.10 | 76.23 | 76.23 | -0.17% | 19,022 |
| Dec 26, 2025 | 76.01 | 78.00 | 76.00 | 76.36 | 76.36 | -2.56% | 11,926 |
| Dec 24, 2025 | 79.11 | 79.11 | 77.45 | 78.37 | 78.37 | 1.53% | 12,237 |
| Dec 23, 2025 | 78.49 | 79.00 | 76.95 | 77.19 | 77.19 | -0.39% | 14,621 |
| Dec 22, 2025 | 75.20 | 77.88 | 75.00 | 77.49 | 77.49 | 0.70% | 19,368 |
| Dec 19, 2025 | 79.00 | 79.00 | 76.80 | 76.95 | 76.95 | 0.65% | 11,443 |
| Dec 18, 2025 | 77.58 | 79.01 | 75.97 | 76.45 | 76.45 | -0.35% | 35,914 |
| Dec 17, 2025 | 80.12 | 80.12 | 76.25 | 76.72 | 76.72 | -1.85% | 19,953 |
| Dec 16, 2025 | 80.60 | 80.60 | 76.20 | 78.17 | 78.17 | -3.27% | 88,301 |
| Dec 15, 2025 | 82.20 | 83.95 | 79.10 | 80.81 | 80.81 | 0.29% | 42,982 |
| Dec 12, 2025 | 82.00 | 82.10 | 80.25 | 80.58 | 80.58 | -0.01% | 7,225 |
| Dec 11, 2025 | 80.96 | 82.00 | 79.83 | 80.59 | 80.59 | -0.44% | 17,878 |
| Dec 10, 2025 | 82.67 | 86.00 | 80.26 | 80.95 | 80.95 | -1.82% | 71,345 |
| Dec 9, 2025 | 79.18 | 83.49 | 77.25 | 82.45 | 82.45 | 4.13% | 54,755 |
| Dec 8, 2025 | 83.00 | 83.00 | 78.38 | 79.18 | 79.18 | -2.62% | 40,110 |
| Dec 5, 2025 | 84.00 | 84.89 | 80.51 | 81.31 | 81.31 | -1.94% | 50,971 |
| Dec 4, 2025 | 87.40 | 87.40 | 82.25 | 82.92 | 82.92 | -4.35% | 29,738 |
| Dec 3, 2025 | 86.58 | 89.58 | 83.56 | 86.69 | 86.69 | 0.13% | 93,027 |
| Dec 2, 2025 | 79.36 | 92.50 | 75.25 | 86.58 | 86.58 | 11.29% | 315,082 |
| Dec 1, 2025 | 78.60 | 80.19 | 76.81 | 77.80 | 77.80 | -0.46% | 18,436 |
| Nov 28, 2025 | 81.45 | 81.50 | 78.00 | 78.16 | 78.16 | -2.40% | 9,292 |
| Nov 27, 2025 | 77.90 | 80.80 | 77.90 | 80.08 | 80.08 | 3.25% | 10,022 |
| Nov 26, 2025 | 75.55 | 79.39 | 75.55 | 77.56 | 77.56 | 1.07% | 12,324 |
| Nov 25, 2025 | 77.54 | 79.80 | 76.40 | 76.74 | 76.74 | 0.08% | 10,019 |
| Nov 24, 2025 | 78.63 | 79.00 | 76.00 | 76.68 | 76.68 | -2.48% | 36,713 |
| Nov 21, 2025 | 80.10 | 81.00 | 78.50 | 78.63 | 78.63 | -0.87% | 6,293 |
| Nov 20, 2025 | 79.96 | 81.51 | 79.01 | 79.32 | 79.32 | 1.06% | 16,237 |
| Nov 19, 2025 | 81.18 | 81.91 | 78.15 | 78.49 | 78.49 | -3.21% | 23,429 |
| Nov 18, 2025 | 80.97 | 82.99 | 79.20 | 81.09 | 81.09 | 1.15% | 20,004 |
| Nov 17, 2025 | 85.50 | 85.50 | 79.00 | 80.17 | 80.17 | -6.69% | 44,510 |
| Nov 14, 2025 | 86.49 | 87.25 | 85.20 | 85.92 | 85.92 | 0.70% | 8,710 |
| Nov 13, 2025 | 85.15 | 86.91 | 85.00 | 85.32 | 85.32 | 0.20% | 7,405 |
| Nov 12, 2025 | 84.01 | 89.55 | 84.01 | 85.15 | 85.15 | 0.67% | 13,152 |
| Nov 11, 2025 | 82.75 | 85.46 | 82.24 | 84.58 | 84.58 | 2.21% | 12,916 |
| Nov 10, 2025 | 80.80 | 83.88 | 80.80 | 82.75 | 82.75 | 1.86% | 24,476 |
| Nov 7, 2025 | 85.00 | 87.48 | 79.70 | 81.24 | 81.24 | -6.73% | 73,789 |
| Nov 6, 2025 | 88.88 | 89.48 | 87.00 | 87.10 | 87.10 | -2.42% | 9,165 |
| Nov 4, 2025 | 88.70 | 90.00 | 87.10 | 89.26 | 89.26 | -1.20% | 8,996 |
| Nov 3, 2025 | 90.20 | 91.86 | 90.00 | 90.34 | 90.34 | -1.34% | 13,323 |
| Oct 31, 2025 | 93.85 | 93.85 | 91.00 | 91.57 | 91.57 | -0.48% | 6,817 |
| Oct 30, 2025 | 91.90 | 92.40 | 91.11 | 92.01 | 92.01 | 1.08% | 7,564 |
| Oct 29, 2025 | 90.00 | 91.39 | 89.42 | 91.03 | 91.03 | 1.90% | 11,516 |
| Oct 28, 2025 | 89.02 | 90.54 | 89.02 | 89.33 | 89.33 | -0.42% | 7,699 |
| Oct 27, 2025 | 89.30 | 91.54 | 89.18 | 89.71 | 89.71 | 0.46% | 32,226 |
| Oct 24, 2025 | 89.30 | 89.99 | 88.96 | 89.30 | 89.30 | 0.09% | 17,116 |
| Oct 23, 2025 | 88.50 | 89.90 | 88.05 | 89.22 | 89.22 | 1.04% | 9,725 |
| Oct 21, 2025 | 86.77 | 88.99 | 86.77 | 88.30 | 88.30 | 1.76% | 5,884 |
| Oct 20, 2025 | 88.21 | 89.90 | 85.91 | 86.77 | 86.77 | -1.63% | 18,054 |
| Oct 17, 2025 | 89.90 | 89.90 | 88.00 | 88.21 | 88.21 | -0.81% | 10,781 |
| Oct 16, 2025 | 88.07 | 89.45 | 88.07 | 88.93 | 88.93 | 0.61% | 8,515 |
| Oct 15, 2025 | 89.14 | 90.49 | 88.25 | 88.39 | 88.39 | -0.11% | 6,726 |
| Oct 14, 2025 | 90.31 | 90.31 | 88.20 | 88.49 | 88.49 | -0.62% | 7,806 |