NSE - Delayed Quote INR

Alps Industries Limited (ALPSINDUS.NS)

Compare
2.5600
+0.1200
+(4.92%)
At close: January 20 at 3:28:48 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20252.56002.56002.56002.56002.560013,864
Jan 17, 20252.44002.44002.44002.44002.44008,056
Jan 16, 20252.33002.33002.33002.33002.330014,256
Jan 15, 20252.22002.22002.16002.22002.220014,175
Jan 14, 20252.04002.20002.04002.12002.120033,586
Jan 13, 20252.38002.38002.15002.15002.150017,578
Jan 10, 20252.47002.47002.27002.27002.270035,839
Jan 9, 20252.63002.63002.39002.39002.390011,653
Jan 8, 20252.65002.65002.52002.52002.520032,005
Jan 7, 20252.76002.76002.66002.66002.660020,968
Jan 6, 20252.90002.90002.80002.80002.800061,069
Jan 3, 20253.06003.06002.84002.95002.950070,872
Jan 2, 20252.88003.15002.88002.93002.9300111,150
Jan 1, 20253.05003.05002.82003.00003.000037,050
Dec 31, 20242.91002.91002.91002.91002.9100-
Dec 30, 20243.00003.00002.91002.91002.9100103,816
Dec 27, 20243.07003.07003.07003.07003.0700-
Dec 26, 20243.07003.07003.07003.07003.0700-
Dec 24, 20243.07003.07003.07003.07003.0700-
Dec 23, 20243.07003.07003.07003.07003.07002,718
Dec 20, 20243.24003.24003.24003.24003.2400-
Dec 19, 20243.24003.24003.24003.24003.2400-
Dec 18, 20243.24003.24003.24003.24003.2400-
Dec 17, 20243.24003.24003.24003.24003.2400-
Dec 16, 20243.24003.24003.24003.24003.24009,458
Dec 13, 20243.42003.42003.42003.42003.4200-
Dec 12, 20243.42003.42003.42003.42003.4200-
Dec 11, 20243.42003.42003.42003.42003.4200-
Dec 10, 20243.42003.42003.42003.42003.4200-
Dec 9, 20243.42003.42003.42003.42003.420037,070
Dec 6, 20243.60003.60003.60003.60003.6000-
Dec 5, 20243.60003.60003.60003.60003.6000-
Dec 4, 20243.60003.60003.60003.60003.6000-
Dec 3, 20243.60003.60003.60003.60003.6000-
Dec 2, 20243.60003.60003.60003.60003.600023,136
Nov 29, 20243.79003.79003.79003.79003.7900-
Nov 28, 20243.79003.79003.79003.79003.7900-
Nov 27, 20243.79003.79003.79003.79003.7900-
Nov 26, 20243.79003.79003.79003.79003.7900-
Nov 25, 20243.79003.79003.79003.79003.79003,317
Nov 22, 20243.99003.99003.99003.99003.9900-
Nov 21, 20243.99003.99003.99003.99003.9900-
Nov 19, 20243.99003.99003.99003.99003.9900-
Nov 18, 20243.99003.99003.99003.99003.990011,778
Nov 14, 20244.20004.20004.20004.20004.2000-
Nov 13, 20244.20004.20004.20004.20004.2000-
Nov 12, 20244.20004.20004.20004.20004.2000-
Nov 11, 20244.20004.20004.20004.20004.200030,012
Nov 8, 20244.43004.43004.43004.43004.4300-
Nov 7, 20244.43004.43004.43004.43004.4300-
Nov 6, 20244.43004.43004.43004.43004.430038,357
Nov 5, 20244.22004.22004.22004.22004.220044,928
Nov 4, 20244.02004.02004.02004.02004.020054,203
Nov 1, 20243.70003.86003.70003.83003.83006,920
Oct 31, 20243.67003.68003.67003.68003.68005,746
Oct 30, 20243.50003.52003.25003.51003.510040,283
Oct 29, 20243.38003.38003.21003.36003.360028,328
Oct 28, 20243.60003.60003.29003.38003.380067,418
Oct 25, 20243.50003.50003.20003.44003.440045,183
Oct 24, 20243.05003.34003.05003.34003.340055,438
Oct 23, 20243.33003.49003.16003.19003.190075,443
Oct 22, 20243.51003.51003.33003.33003.330028,562
Oct 21, 20243.87003.87003.50003.51003.510059,997
Oct 18, 20243.90003.90003.58003.69003.690064,021
Oct 17, 20243.78003.79003.42003.77003.770040,897
Oct 16, 20243.80003.85003.50003.61003.610015,766
Oct 15, 20243.61003.95003.61003.68003.680025,301
Oct 14, 20243.70004.07003.70003.79003.790072,339
Oct 11, 20243.90004.00003.71003.88003.880059,354
Oct 10, 20243.77003.94003.60003.90003.900079,652
Oct 9, 20243.94003.95003.63003.77003.770092,671
Oct 8, 20243.91004.10003.71003.77003.770092,982
Oct 7, 20244.31004.31003.91003.91003.9100145,300
Oct 4, 20244.12004.12003.93004.12004.1200117,062
Oct 3, 20243.93003.93003.87003.93003.9300105,295
Oct 1, 20243.75003.75003.75003.75003.750036,735
Sep 30, 20243.34003.58003.34003.58003.580091,456
Sep 27, 20243.41003.48003.41003.41003.410030,027
Sep 26, 20243.48003.49003.48003.48003.480016,484
Sep 25, 20243.49003.50003.48003.49003.490028,094
Sep 24, 20243.50003.50003.50003.50003.500021,762
Sep 23, 20243.50003.50003.49003.50003.500045,029
Sep 20, 20243.57003.57003.55003.57003.570016,968
Sep 19, 20243.57003.63003.57003.57003.570019,746
Sep 18, 20243.65003.67003.65003.65003.650049,603
Sep 17, 20243.66003.66003.59003.66003.660036,210
Sep 16, 20243.58003.59003.54003.59003.590033,587
Sep 13, 20243.59003.60003.59003.59003.590036,460
Sep 12, 20243.67003.75003.67003.67003.670012,604
Sep 11, 20243.75003.79003.75003.75003.750013,621
Sep 10, 20243.79003.79003.79003.79003.790012,030
Sep 9, 20243.79003.79003.79003.79003.790018,239
Sep 6, 20243.79003.82003.79003.79003.790022,964
Sep 5, 20243.79003.80003.79003.79003.790022,233
Sep 4, 20243.85003.85003.84003.85003.850019,474
Sep 3, 20243.85003.89003.85003.85003.850031,729
Sep 2, 20243.89003.91003.89003.89003.890034,359
Aug 30, 20243.97004.04003.95003.97003.970018,417
Aug 29, 20244.04004.09004.04004.04004.040013,839
Aug 28, 20244.10004.10004.10004.10004.100032,823
Aug 27, 20244.19004.19004.19004.19004.190093,464
Aug 26, 20244.28004.28004.28004.28004.280034,136
Aug 23, 20244.37004.37004.37004.37004.370037,856
Aug 22, 20244.46004.46004.46004.46004.460077,271
Aug 21, 20244.56004.56004.56004.56004.5600187,925
Aug 20, 20244.35004.35004.35004.35004.350074,978
Aug 19, 20244.09004.15003.90004.15004.1500171,030
Aug 16, 20244.13004.13003.90003.96003.9600325,683
Aug 14, 20244.01004.01003.65003.99003.9900579,372
Aug 13, 20243.82003.82003.82003.82003.820069,347
Aug 12, 20243.64003.64003.64003.64003.640048,460
Aug 9, 20243.47003.47003.47003.47003.470012,474
Aug 8, 20243.41003.41003.41003.41003.410037,975
Aug 7, 20243.35003.35003.35003.35003.350024,854
Aug 6, 20243.29003.36003.29003.29003.290013,881
Aug 5, 20243.30003.37003.30003.30003.300026,664
Aug 2, 20243.37003.37003.31003.37003.370035,876
Aug 1, 20243.31003.31003.26003.31003.310075,070
Jul 31, 20243.25003.29003.25003.25003.250022,513
Jul 30, 20243.29003.29003.29003.29003.290015,279
Jul 29, 20243.29003.36003.29003.29003.290026,889
Jul 26, 20243.36003.36003.28003.36003.360029,743
Jul 25, 20243.30003.34003.28003.30003.300033,975
Jul 24, 20243.34003.41003.34003.34003.340056,277
Jul 23, 20243.41003.48003.41003.41003.410014,805
Jul 22, 20243.48003.56003.48003.48003.480010,588
Jul 19, 20243.56003.60003.56003.56003.560010,737
Jul 18, 20243.64003.64003.64003.64003.640017,447
Jul 16, 20243.74003.74003.74003.74003.7400-
Jul 15, 20243.74003.74003.74003.74003.7400-
Jul 12, 20243.74003.74003.74003.74003.740023,231
Jul 11, 20243.82003.84003.82003.82003.820064,757
Jul 10, 20243.89003.89003.89003.89003.890014,774
Jul 9, 20243.97004.00003.97003.97003.970013,655
Jul 8, 20244.06004.15004.06004.06004.060028,336
Jul 5, 20244.15004.15004.15004.15004.150034,395
Jul 4, 20244.24004.27004.24004.24004.240077,689
Jul 3, 20244.33004.35004.31004.33004.3300247,723
Jul 2, 20244.10004.27004.10004.27004.270054,318
Jul 1, 20244.07004.07004.07004.07004.070065,344
Jun 28, 20243.88003.88003.86003.88003.8800102,009
Jun 27, 20243.70003.70003.60003.70003.7000201,544
Jun 26, 20243.53003.53003.53003.53003.530071,060
Jun 25, 20243.37003.37003.37003.37003.370025,905
Jun 24, 20243.21003.21003.21003.21003.210054,186
Jun 21, 20243.06003.06003.06003.06003.06007,781
Jun 20, 20243.00003.00003.00003.00003.000032,058
Jun 19, 20242.95002.95002.95002.95002.9500129,678
Jun 18, 20242.99002.99002.98002.99002.990049,322
Jun 14, 20242.98003.05002.98002.98002.980078,729
Jun 13, 20243.05003.05003.04003.05003.050021,392
Jun 12, 20243.11003.11003.08003.11003.110071,618
Jun 11, 20243.11003.18003.11003.11003.110039,080
Jun 10, 20243.18003.25003.18003.18003.180025,767
Jun 7, 20243.25003.25003.25003.25003.250035,800
Jun 6, 20243.30003.30003.30003.30003.300013,272
Jun 5, 20243.35003.35003.35003.35003.35006,183
Jun 4, 20243.40003.40003.40003.40003.400034,519
Jun 3, 20243.45003.45003.45003.45003.450034,628
May 31, 20243.50003.55003.50003.50003.500054,989
May 30, 20243.55003.55003.55003.55003.550028,620
May 29, 20243.60003.65003.60003.60003.600018,599
May 28, 20243.65003.70003.65003.65003.650058,333
May 27, 20243.70003.75003.70003.70003.700077,148
May 24, 20243.75003.75003.75003.75003.750042,639
May 23, 20243.80003.80003.80003.80003.800023,478
May 22, 20243.85003.85003.85003.85003.850021,279
May 21, 20243.90003.90003.90003.90003.900062,919
May 17, 20244.00004.00004.00004.00004.000035,155
May 16, 20243.85003.85003.85003.85003.850063,364
May 15, 20243.70003.70003.70003.70003.700041,429
May 14, 20243.55003.55003.50003.55003.550057,698
May 13, 20243.35003.40003.10003.40003.4000149,723
May 10, 20243.25003.25003.25003.25003.2500106,636
May 9, 20243.55003.55003.40003.40003.4000126,313
May 8, 20243.55003.70003.55003.55003.5500223,746
May 7, 20243.75003.75003.45003.70003.7000672,431
May 6, 20243.60003.60003.60003.60003.6000105,308
May 3, 20243.45003.45003.45003.45003.450046,391
May 2, 20243.30003.30003.30003.30003.300021,594
Apr 30, 20243.15003.15003.15003.15003.150016,183
Apr 29, 20243.00003.00003.00003.00003.000016,109
Apr 26, 20242.90002.90002.90002.90002.900062,866
Apr 25, 20242.80002.80002.80002.80002.800083,966
Apr 24, 20242.70002.70002.70002.70002.700058,894
Apr 23, 20242.60002.60002.50002.60002.600083,531
Apr 22, 20242.60002.60002.40002.50002.500065,250
Apr 19, 20242.55002.60002.45002.50002.500077,824
Apr 18, 20242.55002.55002.40002.55002.5500108,556
Apr 16, 20242.50002.50002.30002.45002.4500154,669
Apr 15, 20242.50002.55002.40002.40002.4000211,159
Apr 12, 20242.50002.55002.35002.50002.5000265,068
Apr 10, 20242.45002.45002.40002.45002.4500102,689
Apr 9, 20242.30002.35002.20002.35002.3500125,653
Apr 8, 20242.20002.25002.15002.25002.2500142,580
Apr 5, 20242.15002.15002.10002.15002.150010,519
Apr 4, 20242.05002.05002.05002.05002.05009,120
Apr 3, 20242.00002.00002.00002.00002.00001,502
Apr 2, 20241.95001.95001.95001.95001.95003,440
Apr 1, 20241.90001.90001.90001.90001.900013,128
Mar 28, 20241.90001.90001.80001.90001.900017,416
Mar 27, 20241.90001.90001.85001.90001.900021,976
Mar 26, 20241.95001.95001.95001.95001.95007,297
Mar 22, 20241.95001.95001.90001.95001.950018,965
Mar 21, 20241.95001.95001.90001.95001.950022,074
Mar 20, 20241.95002.00001.90001.95001.95009,600
Mar 19, 20242.00002.00002.00002.00002.00006,774
Mar 18, 20242.00002.00001.85002.00002.000043,621
Mar 15, 20241.95001.95001.95001.95001.950068,028
Mar 14, 20242.05002.05002.00002.05002.050016,779
Mar 13, 20242.00002.00002.00002.00002.00005,891
Mar 12, 20242.00002.00002.00002.00002.000011,350
Mar 11, 20242.10002.10002.10002.10002.10009,424
Mar 7, 20242.15002.15002.15002.15002.15004,214
Mar 6, 20242.15002.25002.15002.15002.150010,101
Mar 5, 20242.25002.30002.25002.25002.250022,412
Mar 4, 20242.35002.35002.30002.35002.35009,676
Mar 1, 20242.15002.15002.00002.15002.150056,928
Feb 29, 20242.10002.15002.10002.10002.100012,396
Feb 28, 20242.15002.15002.15002.15002.150010,518
Feb 27, 20242.15002.20002.15002.15002.15007,577
Feb 26, 20242.20002.20002.10002.20002.200032,179
Feb 23, 20242.20002.20002.10002.20002.200056,202
Feb 22, 20242.20002.25002.15002.20002.200040,582
Feb 21, 20242.25002.30002.20002.25002.250063,116
Feb 20, 20242.30002.35002.30002.30002.3000174,013
Feb 19, 20242.40002.40002.40002.40002.400065,664
Feb 16, 20242.40002.40002.40002.40002.400076,307
Feb 15, 20242.30002.30002.30002.30002.300012,688
Feb 14, 20242.20002.20002.20002.20002.200089,441
Feb 13, 20242.10002.10002.10002.10002.1000111,692
Feb 12, 20242.00002.00002.00002.00002.00006,777
Feb 9, 20241.95001.95001.90001.95001.9500140,053
Feb 8, 20241.90001.90001.80001.90001.9000203,345
Feb 7, 20241.90001.90001.85001.90001.900014,065
Feb 6, 20241.85001.85001.75001.85001.8500147,756
Feb 5, 20241.80001.95001.80001.80001.8000121,016
Feb 2, 20241.90002.00001.85001.90001.9000148,007
Feb 1, 20241.95002.00001.95001.95001.9500189,256
Jan 31, 20242.00002.15002.00002.00002.000080,018
Jan 30, 20242.05002.15002.05002.05002.0500115,265
Jan 29, 20242.15002.25002.15002.15002.150085,045
Jan 25, 20242.25002.25002.20002.25002.250053,837
Jan 24, 20242.25002.25002.15002.25002.250045,210
Jan 23, 20242.25002.35002.25002.25002.250020,737