Alps Industries Limited (NSE:ALPSINDUS)
India
· Delayed Price · Currency is INR 3.430
-0.060 (-1.72%)
Jan 5, 2026, 7:33 AM IST
Alps Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.72% | 1,163 |
| Dec 31, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.97% | 3,661 |
| Dec 30, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.93% | 670 |
| Dec 29, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -1.89% | 3,448 |
| Dec 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.86% | 935 |
| Dec 24, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -1.82% | 3,019 |
| Dec 23, 2025 | 40.10 | 40.10 | 37.00 | 38.40 | 38.40 | 0.52% | 43,009 |
| Dec 22, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 4.95% | 8,235 |
| Dec 19, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 4.90% | 4,811 |
| Dec 18, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 4.83% | 3,093 |
| Dec 17, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 4.75% | 4,813 |
| Dec 16, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 4.98% | 12,983 |
| Dec 15, 2025 | 30.10 | 30.10 | 28.70 | 30.10 | 30.10 | 4.88% | 43,874 |
| Dec 12, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 4.74% | 3,634 |
| Dec 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 4.98% | 960 |
| Dec 10, 2025 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | 9.66% | 2,501 |
| Dec 9, 2025 | 23.80 | 23.80 | 23.70 | 23.80 | 23.80 | 9.68% | 7,311 |
| Dec 8, 2025 | 21.70 | 21.70 | 20.20 | 21.70 | 21.70 | 9.60% | 9,820 |
| Dec 5, 2025 | 18.70 | 20.00 | 18.70 | 19.80 | 19.80 | 3.66% | 11,062 |
| Dec 4, 2025 | 19.40 | 19.40 | 18.80 | 19.10 | 19.10 | -0.52% | 1,433 |
| Dec 3, 2025 | 19.50 | 19.80 | 18.40 | 19.20 | 19.20 | 0.52% | 2,699 |
| Dec 2, 2025 | 19.00 | 19.60 | 18.60 | 19.10 | 19.10 | 2.14% | 5,136 |
| Dec 1, 2025 | 19.20 | 19.30 | 18.00 | 18.70 | 18.70 | -0.53% | 5,770 |
| Nov 28, 2025 | 18.70 | 19.50 | 18.70 | 18.80 | 18.80 | 0.53% | 2,857 |
| Nov 27, 2025 | 18.10 | 19.00 | 18.10 | 18.70 | 18.70 | 3.31% | 5,391 |
| Nov 26, 2025 | 19.60 | 19.60 | 17.90 | 18.10 | 18.10 | -3.72% | 4,039 |
| Nov 25, 2025 | 18.10 | 19.00 | 18.00 | 18.80 | 18.80 | 3.87% | 6,125 |
| Nov 24, 2025 | 18.20 | 18.50 | 17.30 | 18.10 | 18.10 | 2.26% | 5,612 |
| Nov 21, 2025 | 19.00 | 19.50 | 17.60 | 17.70 | 17.70 | -4.84% | 12,479 |
| Nov 20, 2025 | 17.80 | 18.60 | 17.60 | 18.60 | 18.60 | 4.49% | 5,862 |
| Nov 19, 2025 | 18.10 | 19.00 | 17.20 | 17.80 | 17.80 | -1.66% | 3,040 |
| Nov 18, 2025 | 19.20 | 19.40 | 18.10 | 18.10 | 18.10 | -5.24% | 11,614 |
| Nov 17, 2025 | 20.20 | 20.70 | 19.10 | 19.10 | 19.10 | -5.45% | 7,329 |
| Nov 14, 2025 | 20.70 | 20.70 | 19.80 | 20.20 | 20.20 | 1.51% | 5,123 |
| Nov 13, 2025 | 20.20 | 20.70 | 19.70 | 19.90 | 19.90 | 0.51% | 5,044 |
| Nov 12, 2025 | 19.80 | 19.80 | 18.00 | 19.80 | 19.80 | 4.76% | 18,605 |
| Nov 11, 2025 | 19.70 | 20.50 | 18.70 | 18.90 | 18.90 | -4.06% | 18,389 |
| Nov 10, 2025 | 19.00 | 20.20 | 19.00 | 19.70 | 19.70 | -1.50% | 1,785 |
| Nov 7, 2025 | 19.70 | 20.30 | 18.70 | 20.00 | 20.00 | 1.52% | 586 |
| Nov 6, 2025 | 18.20 | 20.00 | 18.20 | 19.70 | 19.70 | 2.60% | 1,642 |
| Nov 4, 2025 | 20.00 | 20.50 | 19.00 | 19.20 | 19.20 | -4.00% | 1,136 |
| Nov 3, 2025 | 19.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 6,412 |
| Oct 31, 2025 | 20.20 | 20.90 | 20.00 | 20.00 | 20.00 | -0.99% | 1,728 |
| Oct 30, 2025 | 20.60 | 20.60 | 19.00 | 20.20 | 20.20 | 2.54% | 2,007 |
| Oct 29, 2025 | 18.80 | 19.70 | 18.10 | 19.70 | 19.70 | 4.79% | 1,884 |
| Oct 28, 2025 | 19.50 | 20.40 | 18.70 | 18.80 | 18.80 | -3.59% | 3,833 |
| Oct 27, 2025 | 19.10 | 20.70 | 19.10 | 19.50 | 19.50 | -2.50% | 2,144 |
| Oct 24, 2025 | 20.40 | 20.40 | 19.80 | 20.00 | 20.00 | 2.56% | 3,368 |
| Oct 23, 2025 | 18.60 | 19.50 | 17.70 | 19.50 | 19.50 | 4.84% | 3,550 |
| Oct 21, 2025 | 18.60 | 18.60 | 17.90 | 18.60 | 18.60 | 4.49% | 2,114 |
| Oct 20, 2025 | 17.10 | 17.90 | 16.80 | 17.80 | 17.80 | 4.09% | 1,706 |
| Oct 17, 2025 | 17.60 | 18.10 | 16.50 | 17.10 | 17.10 | -1.16% | 3,638 |
| Oct 16, 2025 | 16.50 | 18.00 | 16.50 | 17.30 | 17.30 | 0.58% | 1,253 |
| Oct 15, 2025 | 17.00 | 17.60 | 17.00 | 17.20 | 17.20 | 2.38% | 1,777 |
| Oct 14, 2025 | 16.50 | 18.20 | 16.50 | 16.80 | 16.80 | -3.45% | 1,176 |
| Oct 13, 2025 | 17.90 | 17.90 | 16.30 | 17.40 | 17.40 | 1.75% | 2,544 |
| Oct 10, 2025 | 18.70 | 18.70 | 17.10 | 17.10 | 17.10 | -5.00% | 1,654 |
| Oct 9, 2025 | 17.20 | 18.30 | 16.60 | 18.00 | 18.00 | 2.86% | 1,639 |
| Oct 8, 2025 | 17.20 | 17.60 | 17.20 | 17.50 | 17.50 | 4.17% | 1,245 |
| Oct 7, 2025 | 16.90 | 17.70 | 16.00 | 16.80 | 16.80 | -0.59% | 2,322 |
| Oct 6, 2025 | 17.10 | 17.90 | 16.20 | 16.90 | 16.90 | -1.17% | 3,336 |
| Oct 3, 2025 | 17.60 | 18.00 | 17.00 | 17.10 | 17.10 | -2.84% | 1,722 |
| Oct 1, 2025 | 18.20 | 19.10 | 17.20 | 17.60 | 17.60 | -3.30% | 2,445 |
| Sep 30, 2025 | 17.50 | 18.30 | 16.80 | 18.20 | 18.20 | 4.00% | 3,050 |
| Sep 29, 2025 | 17.40 | 18.00 | 16.80 | 17.50 | 17.50 | 0.57% | 2,005 |
| Sep 26, 2025 | 17.80 | 18.90 | 17.40 | 17.40 | 17.40 | -4.40% | 314 |
| Sep 25, 2025 | 17.50 | 18.20 | 17.30 | 18.20 | 18.20 | 4.60% | 5,209 |
| Sep 24, 2025 | 17.00 | 18.30 | 17.00 | 17.40 | 17.40 | -0.57% | 1,480 |
| Sep 23, 2025 | 18.10 | 18.10 | 17.30 | 17.50 | 17.50 | -3.31% | 596 |
| Sep 22, 2025 | 17.30 | 18.10 | 16.90 | 18.10 | 18.10 | 4.62% | 1,657 |
| Sep 19, 2025 | 18.30 | 18.40 | 17.30 | 17.30 | 17.30 | -5.46% | 4,758 |
| Sep 18, 2025 | 18.30 | 18.30 | 17.80 | 18.30 | 18.30 | -2.14% | 569 |
| Sep 17, 2025 | 18.60 | 18.90 | 18.10 | 18.70 | 18.70 | -1.06% | 1,937 |
| Sep 16, 2025 | 17.80 | 19.50 | 17.60 | 18.90 | 18.90 | 1.61% | 4,001 |
| Sep 15, 2025 | 17.80 | 19.40 | 17.80 | 18.60 | 18.60 | -0.53% | 1,696 |
| Sep 12, 2025 | 18.10 | 18.70 | 17.70 | 18.70 | 18.70 | 3.31% | 201 |
| Sep 11, 2025 | 17.00 | 18.50 | 17.00 | 18.10 | 18.10 | 2.26% | 877 |
| Sep 10, 2025 | 17.60 | 19.30 | 17.60 | 17.70 | 17.70 | -4.32% | 1,020 |
| Sep 9, 2025 | 18.00 | 18.90 | 17.20 | 18.50 | 18.50 | 1.65% | 150 |
| Sep 8, 2025 | 18.90 | 19.30 | 17.90 | 18.20 | 18.20 | -3.70% | 3,116 |
| Sep 5, 2025 | 17.70 | 19.40 | 17.70 | 18.90 | 18.90 | 1.61% | 582 |
| Sep 4, 2025 | 17.80 | 18.90 | 17.80 | 18.60 | 18.60 | -0.53% | 642 |
| Sep 3, 2025 | 19.50 | 19.50 | 17.70 | 18.70 | 18.70 | - | 4,177 |
| Sep 2, 2025 | 18.90 | 19.10 | 18.10 | 18.70 | 18.70 | 2.75% | 1,747 |
| Sep 1, 2025 | 17.30 | 19.10 | 17.30 | 18.20 | 18.20 | -0.55% | 821 |
| Aug 29, 2025 | 19.10 | 19.20 | 17.70 | 18.30 | 18.30 | -2.14% | 562 |
| Aug 28, 2025 | 19.00 | 19.50 | 18.00 | 18.70 | 18.70 | -1.06% | 6,332 |
| Aug 26, 2025 | 17.80 | 19.30 | 17.80 | 18.90 | 18.90 | 1.07% | 1,516 |
| Aug 25, 2025 | 17.70 | 18.90 | 17.70 | 18.70 | 18.70 | - | 571 |
| Aug 22, 2025 | 17.20 | 18.70 | 17.20 | 18.70 | 18.70 | 3.89% | 1,894 |
| Aug 21, 2025 | 18.40 | 18.40 | 16.70 | 18.00 | 18.00 | 2.27% | 2,444 |
| Aug 20, 2025 | 18.00 | 19.00 | 17.60 | 17.60 | 17.60 | -2.76% | 95 |
| Aug 19, 2025 | 17.50 | 18.30 | 17.50 | 18.10 | 18.10 | 3.43% | 800 |
| Aug 18, 2025 | 18.30 | 18.30 | 17.30 | 17.50 | 17.50 | -4.37% | 3,507 |
| Aug 14, 2025 | 17.70 | 18.40 | 17.00 | 18.30 | 18.30 | 3.39% | 1,493 |
| Aug 13, 2025 | 16.90 | 17.80 | 16.30 | 17.70 | 17.70 | 4.12% | 2,081 |
| Aug 12, 2025 | 16.20 | 17.90 | 16.20 | 17.00 | 17.00 | -0.58% | 7,783 |
| Aug 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.00% | 1,120 |
| Aug 8, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 4,123 |
| Aug 7, 2025 | 20.00 | 20.40 | 19.00 | 19.00 | 19.00 | -5.00% | 2,970 |