Alpa Laboratories Limited (NSE:ALPA)
India
· Delayed Price · Currency is INR 65.59
-2.67 (-3.91%)
Apr 29, 2026, 3:30 PM IST
Alpa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.70 | 69.70 | 63.75 | 65.59 | 65.59 | -3.91% | 48,018 |
| Apr 28, 2026 | 69.89 | 69.89 | 68.00 | 68.26 | 68.26 | -0.07% | 10,903 |
| Apr 27, 2026 | 67.99 | 70.00 | 65.52 | 68.31 | 68.31 | -0.25% | 14,170 |
| Apr 24, 2026 | 69.45 | 69.46 | 68.20 | 68.48 | 68.48 | -1.38% | 11,328 |
| Apr 23, 2026 | 68.99 | 70.43 | 68.99 | 69.44 | 69.44 | 1.28% | 15,608 |
| Apr 22, 2026 | 69.00 | 69.50 | 67.86 | 68.56 | 68.56 | -0.33% | 8,824 |
| Apr 21, 2026 | 69.30 | 69.50 | 67.80 | 68.79 | 68.79 | 2.58% | 9,109 |
| Apr 20, 2026 | 69.82 | 70.00 | 66.00 | 67.06 | 67.06 | -2.56% | 13,684 |
| Apr 17, 2026 | 68.55 | 70.69 | 67.10 | 68.82 | 68.82 | -1.08% | 18,810 |
| Apr 16, 2026 | 69.49 | 70.03 | 69.00 | 69.57 | 69.57 | 1.74% | 11,034 |
| Apr 15, 2026 | 67.90 | 68.89 | 67.35 | 68.38 | 68.38 | 2.40% | 13,164 |
| Apr 13, 2026 | 65.00 | 68.48 | 64.55 | 66.78 | 66.78 | -3.27% | 33,757 |
| Apr 10, 2026 | 69.01 | 69.91 | 68.80 | 69.04 | 69.04 | -0.46% | 11,236 |
| Apr 9, 2026 | 68.20 | 70.74 | 67.80 | 69.36 | 69.36 | -1.25% | 26,532 |
| Apr 8, 2026 | 72.45 | 72.45 | 66.93 | 70.24 | 70.24 | 1.33% | 94,051 |
| Apr 7, 2026 | 72.00 | 72.47 | 67.41 | 69.32 | 69.32 | 11.63% | 344,890 |
| Apr 6, 2026 | 52.00 | 62.10 | 52.00 | 62.10 | 62.10 | 20.00% | 75,508 |
| Apr 2, 2026 | 50.17 | 54.50 | 48.60 | 51.75 | 51.75 | 3.07% | 38,751 |
| Apr 1, 2026 | 50.65 | 51.49 | 48.96 | 50.21 | 50.21 | 8.07% | 28,384 |
| Mar 30, 2026 | 50.60 | 50.60 | 46.10 | 46.46 | 46.46 | -10.01% | 89,404 |
| Mar 27, 2026 | 56.96 | 57.00 | 51.10 | 51.63 | 51.63 | -8.91% | 60,692 |
| Mar 25, 2026 | 56.15 | 58.81 | 55.51 | 56.68 | 56.68 | 1.94% | 21,576 |
| Mar 24, 2026 | 59.95 | 59.95 | 54.89 | 55.60 | 55.60 | -2.78% | 31,869 |
| Mar 23, 2026 | 60.16 | 61.25 | 56.63 | 57.19 | 57.19 | -4.95% | 10,921 |
| Mar 20, 2026 | 60.41 | 62.44 | 60.00 | 60.17 | 60.17 | 0.05% | 23,732 |
| Mar 19, 2026 | 61.00 | 61.00 | 59.66 | 60.14 | 60.14 | 0.28% | 16,334 |
| Mar 18, 2026 | 60.69 | 61.40 | 59.09 | 59.97 | 59.97 | 0.35% | 45,743 |
| Mar 17, 2026 | 60.74 | 60.74 | 59.03 | 59.76 | 59.76 | 0.64% | 21,263 |
| Mar 16, 2026 | 60.35 | 60.87 | 59.05 | 59.38 | 59.38 | -2.45% | 18,460 |
| Mar 13, 2026 | 61.29 | 63.02 | 60.50 | 60.87 | 60.87 | -1.01% | 34,462 |
| Mar 12, 2026 | 61.51 | 62.60 | 60.21 | 61.49 | 61.49 | -0.34% | 23,123 |
| Mar 11, 2026 | 62.51 | 64.60 | 60.15 | 61.70 | 61.70 | -1.25% | 26,910 |
| Mar 10, 2026 | 63.63 | 63.95 | 61.61 | 62.48 | 62.48 | 0.53% | 18,788 |
| 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 |