Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Alpa Laboratories Limited (ALPA.NS)

108.16
-5.34
(-4.70%)
At close: April 25 at 3:29:25 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025114.90115.01107.00108.16108.1644,850
Apr 24, 2025110.00117.80109.94113.50113.5091,101
Apr 23, 2025111.22112.79109.80110.58110.5818,476
Apr 22, 2025110.00112.50109.24111.23111.2321,009
Apr 21, 2025110.79110.79108.15110.11110.1114,184
Apr 17, 2025110.85110.85107.52108.82108.8253,436
Apr 16, 2025110.00110.99108.29109.48109.4819,203
Apr 15, 2025108.00110.63106.99109.45109.4534,327
Apr 11, 2025103.99108.39103.99105.96105.9623,894
Apr 9, 2025105.18105.1898.61101.84101.8431,581
Apr 8, 2025109.00109.18104.11105.67105.6723,425
Apr 7, 2025104.00105.79101.60103.34103.3436,393
Apr 4, 2025116.35116.35108.00108.88108.8856,301
Apr 3, 2025105.05117.99105.05113.02113.02208,818
Apr 2, 2025106.36107.00104.62105.58105.5813,299
Apr 1, 2025106.00106.96103.48106.62106.6226,507
Mar 28, 2025103.00106.78102.00103.60103.6043,589
Mar 27, 2025105.30106.19101.40102.69102.6981,314
Mar 26, 2025109.00112.82105.00105.30105.3033,343
Mar 25, 2025114.00114.00109.00109.74109.7427,678
Mar 24, 2025114.00114.99111.00112.77112.7737,464
Mar 21, 2025110.27113.99110.27112.45112.4523,476
Mar 20, 2025114.70115.70110.41111.74111.7442,825
Mar 19, 2025109.00114.00107.01111.56111.5637,356
Mar 18, 2025102.61102.61102.61102.61102.61-
Mar 17, 2025106.65110.50101.29102.61102.6148,806
Mar 13, 2025104.30108.59104.30106.65106.6529,615
Mar 12, 2025105.99107.58102.21103.52103.5225,300
Mar 11, 2025109.55109.55104.42105.21105.2122,585
Mar 10, 2025107.00112.51106.00107.56107.5651,572
Mar 7, 2025110.73110.73106.00108.79108.7927,879
Mar 6, 2025109.95110.61105.42108.64108.6452,394
Mar 5, 202597.00111.2797.00106.79106.7988,437
Mar 4, 202596.0098.7493.0197.3897.3849,127
Mar 3, 2025101.90102.4094.5896.3896.3868,108
Feb 28, 2025103.95103.9597.0097.6097.6083,022
Feb 27, 2025110.20110.20104.60105.53105.5326,020
Feb 25, 2025109.42110.59108.42108.56108.5610,411
Feb 24, 2025108.51110.50108.17108.69108.6927,488
Feb 21, 2025110.28112.00107.92109.95109.9529,126
Feb 20, 2025109.00111.80108.03110.83110.8320,604
Feb 19, 2025107.51111.76106.99108.74108.7426,175
Feb 18, 2025109.55110.18106.55107.37107.3717,227
Feb 17, 2025108.99113.00104.65110.93110.9369,013
Feb 14, 2025107.01117.00104.00106.32106.32285,706
Feb 13, 2025102.00105.00101.82103.34103.3427,652
Feb 12, 2025106.00108.6497.41101.74101.7475,990
Feb 11, 2025113.94113.94104.00105.57105.5756,335
Feb 10, 2025116.00116.90112.21112.81112.8120,627
Feb 7, 2025119.00119.00114.45114.99114.9914,662
Feb 6, 2025117.39118.46115.25116.08116.0822,147
Feb 5, 2025116.88119.50114.12117.39117.3921,513
Feb 4, 2025114.07117.04114.03114.66114.6620,585
Feb 3, 2025114.50115.45113.11114.28114.2822,853
Feb 1, 2025117.20119.79114.00116.04116.0427,511
Jan 31, 2025117.15119.20115.63116.57116.5739,706
Jan 30, 2025115.80119.01114.01115.43115.4327,302
Jan 29, 2025111.50115.95111.50115.27115.2745,364
Jan 28, 2025113.50115.00105.20110.93110.9377,077
Jan 27, 2025118.60118.60112.05112.67112.6755,447
Jan 24, 2025123.00123.95118.00118.48118.4851,347
Jan 23, 2025120.60128.00120.60124.71124.7158,514
Jan 22, 2025126.51127.50120.97122.19122.1973,820
Jan 21, 2025129.75132.16125.71127.87127.87136,823
Jan 20, 2025122.15132.79121.20129.12129.12225,588
Jan 17, 2025124.80125.00121.03121.40121.4032,922
Jan 16, 2025126.99126.99124.00124.17124.1738,291
Jan 15, 2025119.92127.40119.92124.89124.8992,226
Jan 14, 2025115.65126.00115.22123.79123.79159,929
Jan 13, 2025127.00127.47110.00113.51113.51118,073
Jan 10, 2025128.00128.51123.12125.90125.90119,480
Jan 9, 2025131.93132.58128.30128.52128.5276,603
Jan 8, 2025133.52133.52125.00131.03131.03129,313
Jan 7, 2025132.90135.01127.51134.49134.49162,731
Jan 6, 2025135.00137.30125.61130.45130.45279,118
Jan 3, 2025129.90130.25126.00129.25129.2537,175
Jan 2, 2025125.25129.98120.82126.98126.9853,933
Jan 1, 2025120.00124.38120.00124.33124.3389,780
Dec 31, 2024118.00120.63116.01118.46118.4624,689
Dec 30, 2024117.50117.90115.00117.03117.0317,673
Dec 27, 2024115.50117.00114.60115.39115.3911,342
Dec 26, 2024117.99117.99114.45114.49114.498,868
Dec 24, 2024117.00119.70114.80115.50115.5015,218
Dec 23, 2024116.16121.96115.10117.40117.4021,579
Dec 20, 2024119.50123.00115.00116.16116.1622,002
Dec 19, 2024117.00120.00116.40118.95118.958,337
Dec 18, 2024123.00123.00118.00118.59118.5911,976
Dec 17, 2024120.64123.90120.00120.68120.6812,926
Dec 16, 2024121.50123.00120.50122.10122.1025,575
Dec 13, 2024116.12121.50116.12120.28120.2817,146
Dec 12, 2024122.00122.80116.50119.26119.2616,045
Dec 11, 2024121.83123.99120.52121.55121.5515,352
Dec 10, 2024123.50124.00121.00121.83121.8337,025
Dec 9, 2024122.40124.90121.00122.41122.4142,714
Dec 6, 2024121.50122.00118.01120.71120.7121,173
Dec 5, 2024121.75122.00118.22118.70118.7024,216
Dec 4, 2024117.30120.98117.05120.16120.1629,037
Dec 3, 2024118.80119.60115.06116.69116.6923,167
Dec 2, 2024111.56117.00111.10116.58116.5843,028
Nov 29, 2024111.00111.99110.51111.56111.5610,983
Nov 28, 2024110.18111.89109.90110.82110.8221,378
Nov 27, 2024110.41111.90109.45110.18110.1820,480
Nov 26, 2024110.99112.74110.15110.41110.4110,528
Nov 25, 2024112.00113.50110.00110.79110.7910,470
Nov 22, 2024111.25112.00110.03110.78110.786,770
Nov 21, 2024112.00114.49110.00110.60110.6012,590
Nov 19, 2024113.25113.25110.00111.85111.8514,986
Nov 18, 2024112.94113.00109.10112.31112.3125,834
Nov 14, 2024109.30109.30105.60108.54108.5413,973
Nov 13, 2024111.99112.20106.50108.13108.1333,305
Nov 12, 2024111.62113.90110.50110.59110.5910,652
Nov 11, 2024115.00115.00109.49111.62111.6216,621
Nov 8, 2024110.03113.98110.03113.21113.2115,371
Nov 7, 2024113.75114.50112.00112.77112.7716,639
Nov 6, 2024113.85113.85110.00113.52113.5225,111
Nov 5, 2024109.20113.00108.00111.64111.6420,492
Nov 4, 2024114.30114.30109.50110.28110.2818,559
Nov 1, 2024115.25115.25112.60113.56113.5615,320
Oct 31, 2024113.00113.00110.00112.53112.5315,153
Oct 30, 2024112.00112.60109.00111.15111.1510,769
Oct 29, 2024113.62113.62109.12111.28111.2814,381
Oct 28, 2024107.35112.50107.10109.53109.5334,194
Oct 25, 2024115.50115.50105.10107.35107.3535,689
Oct 24, 2024110.00112.00107.00110.61110.6126,733
Oct 23, 2024111.70111.70105.11107.22107.2225,978
Oct 22, 2024115.79119.78110.00110.02110.0253,642
Oct 21, 2024116.55118.30115.00115.79115.7919,246
Oct 18, 2024116.50121.00116.50118.03118.0331,509
Oct 17, 2024119.00120.00117.60118.51118.5128,141
Oct 16, 2024119.50120.00118.00118.40118.4032,546
Oct 15, 2024120.63121.25118.25119.28119.2842,841
Oct 14, 2024123.00124.00118.25120.63120.6343,571
Oct 11, 2024122.93122.99120.00122.31122.3132,255
Oct 10, 2024120.10122.95119.00119.73119.7332,951
Oct 9, 2024119.00124.80118.00119.79119.7976,558
Oct 8, 2024114.05122.60113.37120.09120.09153,223
Oct 7, 2024125.40127.70119.34119.34119.3494,903
Oct 4, 2024125.10131.25125.10125.63125.6390,591
Oct 3, 2024130.00133.50128.62129.87129.87162,107
Oct 1, 2024138.02143.50132.10135.39135.39675,505
Sep 30, 2024135.00144.50135.00139.20139.204,899,306
Sep 27, 2024111.85132.81110.68132.02132.023,297,890
Sep 26, 2024113.86116.19109.51110.68110.68153,327
Sep 25, 2024115.00115.00113.04113.86113.8672,948
Sep 24, 2024118.03118.72114.00114.72114.72102,044
Sep 23, 2024113.11121.90113.00117.02117.02224,604
Sep 20, 2024116.00116.91111.65112.97112.97125,735
Sep 19, 2024116.80118.29112.52114.72114.72153,645
Sep 18, 2024119.45119.95114.22115.00115.00113,590
Sep 17, 2024123.50123.90118.00118.78118.78142,833
Sep 16, 2024120.50124.95119.46122.50122.50260,630
Sep 13, 2024123.05124.40118.22119.36119.36197,721
Sep 12, 2024125.10127.68121.70122.95122.95285,471
Sep 11, 2024119.10128.45119.10123.64123.641,332,891
Sep 10, 2024117.01122.75117.01118.59118.59467,020
Sep 9, 2024117.00121.80112.51116.54116.54695,806
Sep 6, 2024123.20123.20114.72116.14116.14858,305
Sep 5, 2024104.05124.60104.05121.69121.693,064,102
Sep 4, 2024102.00106.60101.60104.42104.42103,779
Sep 3, 2024103.99107.00102.51104.12104.1283,978
Sep 2, 2024107.00107.68102.32102.70102.70170,199
Aug 30, 2024109.60110.66104.72105.44105.44136,443
Aug 29, 2024108.42112.85107.55108.06108.06337,685
Aug 28, 2024111.40112.54105.71108.02108.02191,157
Aug 27, 2024112.45113.75108.57110.99110.99388,387
Aug 26, 2024107.10114.12104.08111.97111.97794,463
Aug 23, 2024104.80107.98103.66105.51105.51199,994
Aug 22, 2024104.15108.20102.40103.32103.32231,725
Aug 21, 2024102.38104.90101.75104.06104.06156,325
Aug 20, 2024104.80104.85101.80101.98101.98192,665
Aug 19, 202498.75104.0898.51103.50103.50510,127
Aug 16, 202496.0098.8094.0197.0697.06172,135
Aug 14, 202492.1999.5092.1994.2994.29330,679
Aug 13, 202495.5395.9090.3091.9291.9275,381
Aug 12, 202493.9295.9092.3494.5394.5386,513
Aug 9, 202498.1099.0093.5293.9293.9286,658
Aug 8, 202495.0099.3094.8196.2496.24208,667
Aug 7, 202494.0095.5192.3094.9394.9392,950
Aug 6, 202496.3496.9091.5992.3892.38120,702
Aug 5, 202491.5097.0090.1194.1094.10187,967
Aug 2, 202492.1096.9091.7593.5793.57159,047
Aug 1, 202494.8097.9593.1794.0394.03198,136
Jul 31, 202491.9194.4591.2693.8093.8076,762
Jul 30, 202491.0094.0991.0091.7191.7130,730
Jul 29, 202494.9095.7190.8291.2091.2071,835
Jul 26, 202491.4995.2091.2093.4493.4465,217
Jul 25, 202491.8492.4789.4691.4991.4946,140
Jul 24, 202489.9891.7588.0390.7990.7931,584
Jul 23, 202489.9490.8586.3188.9888.9832,407
Jul 22, 202487.5790.4986.6288.3288.3242,506
Jul 19, 202490.8592.7288.0188.7188.7143,283
Jul 18, 202491.9394.0991.0091.7591.7558,638
Jul 16, 202492.6094.0091.5091.9391.9356,629
Jul 15, 202488.6793.6988.6791.6691.6652,372
Jul 12, 202490.0292.0089.0089.8289.8242,845
Jul 11, 202489.7992.4887.9190.0290.0276,367
Jul 10, 202492.5094.0088.5089.7989.7993,873
Jul 9, 202495.6595.6590.5091.9391.9397,966
Jul 8, 202491.6496.9091.6495.1595.15187,734
Jul 5, 202486.0293.8086.0091.6491.64207,620
Jul 4, 202488.7090.4085.1186.2486.24105,802
Jul 3, 202487.5088.6986.0086.2686.2626,486
Jul 2, 202486.7089.1084.7187.0087.0061,775
Jul 1, 202485.6586.6983.0084.3484.3451,261
Jun 28, 202485.9986.8883.6084.5884.5837,355
Jun 27, 202486.7588.5983.2284.6584.6536,059
Jun 26, 202489.0089.0087.0487.4187.4116,745
Jun 25, 202490.6190.9988.0088.3588.3535,747
Jun 24, 202488.9092.0087.1589.9789.9782,542
Jun 21, 202485.9090.9085.2088.2788.2760,168
Jun 20, 202484.9986.0084.1184.9084.9026,231
Jun 19, 202487.4087.4084.0084.8284.8226,233
Jun 18, 202488.0088.0085.6086.2186.2144,094
Jun 14, 202486.9087.7785.5387.1987.1941,094
Jun 13, 202488.8088.8086.4386.9086.9011,883
Jun 12, 202487.5588.7586.1587.0087.0024,859
Jun 11, 202487.8087.8085.8287.1187.1128,402
Jun 10, 202484.2587.4583.9385.5485.5465,459
Jun 7, 202482.7084.6580.9583.5583.5552,257
Jun 6, 202481.5082.8579.6081.3581.3555,218
Jun 5, 202475.7080.5074.5579.7579.7545,981
Jun 4, 202482.0082.0069.9074.6074.6075,874
Jun 3, 202482.8083.1080.4581.3581.3532,661
May 31, 202482.5584.2580.2081.1581.1536,534
May 30, 202483.1584.8582.0082.5582.5551,270
May 29, 202487.6588.0581.5582.6082.60184,937
May 28, 202491.7091.9088.7089.2089.2017,677
May 27, 202490.6591.8589.7590.3090.3030,198
May 24, 202492.3592.3588.5089.3089.3027,060
May 23, 202492.8592.8590.0590.9590.9523,286
May 22, 202491.9591.9589.2090.1590.1521,253
May 21, 202490.2591.8589.7591.0591.0536,835
May 17, 202491.8591.8587.1089.2589.2532,815
May 16, 202492.0092.1588.7589.2589.2542,690
May 15, 202492.3092.5590.9091.2591.2518,729
May 14, 202491.4591.9088.9590.5590.5537,109
May 13, 202492.5092.5088.6589.2089.2016,955
May 10, 202488.5090.7588.4590.0590.0516,047
May 9, 202492.0092.9588.2088.5588.5529,264
May 8, 202492.0592.8590.3091.0091.0024,633
May 7, 202493.9094.3589.7091.8591.8531,289
May 6, 202496.8596.8593.5593.9593.9510,308
May 3, 202496.6097.9594.3594.9594.9517,767
May 2, 202496.0097.7596.0096.6096.6033,713
Apr 30, 202497.7097.7094.7095.2095.2025,571
Apr 29, 202496.1099.0096.1096.6096.6046,374
Apr 26, 202497.7098.4094.6596.5096.5066,907
Apr 25, 202496.0598.0095.9096.6096.6043,798

Related Tickers

BALPHARMA.BO Bal Pharma Limited
107.51
-1.02%
 
LASA.NS Lasa Supergenerics Limited
17.22
-3.53%
 
ZENOTECH.BO Zenotech Laboratories Limited
58.01
-1.71%
 
MEDICO.NS Medico Remedies Limited
56.08
-5.67%
 
AMBALALSA.BO Ambalal Sarabhai Enterprises Limited
37.95
-3.75%
 
NOVARTIND.BO Novartis India Limited
818.35
-0.84%
 
BLISSGVS.NS Bliss GVS Pharma Limited
121.87
-3.57%
 
ERIS.NS Eris Lifesciences Limited
1,468.20
-2.90%
 
ALKEM.NS Alkem Laboratories Limited
5,033.50
-3.22%
 
TORNTPHARM.NS Torrent Pharmaceuticals Limited
3,238.90
-2.59%