ALPSINDUS Historical Share Price Data

Alps Industries

CMP as on 26-Sep-22 15:29

3.00

Open

₹ 3.00

Turnover (lac)

Prev. Close

₹ 3.15

Day's Vol (shares)

₹ 8,765

Day's Range (₹)

₹ 3.00
₹ 3.00

Alps Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
26-Sep-2022 3 3 3 3 35 0.03 8,765 0 0
23-Sep-2022 3.45 3.45 3.15 3.15 220 1.13 281,259 0.30 -0.30
22-Sep-2022 3.30 3.30 3.30 3.30 42 0.12 35,654 0 0
21-Sep-2022 3.15 3.15 3.15 3.15 31 0.11 35,446 0 0
20-Sep-2022 3 3 3 3 30 0.08 26,384 0 0
19-Sep-2022 2.90 2.90 2.90 2.90 73 0.13 45,130 0 0
16-Sep-2022 2.80 2.80 2.80 2.80 33 0.05 18,150 0 0
15-Sep-2022 2.70 2.70 2.70 2.70 35 0.11 42,402 0 0
14-Sep-2022 2.50 2.60 2.50 2.60 115 0.14 56,286 0.10 0.10
13-Sep-2022 2.50 2.50 2.35 2.50 260 0.38 144,534 0.15 0
12-Sep-2022 2.40 2.40 2.30 2.40 293 0.91 388,512 0.10 0
09-Sep-2022 2.25 2.35 2.15 2.30 196 0.50 217,520 0.20 0.05
08-Sep-2022 2.35 2.35 2.25 2.25 131 0.17 74,990 0.10 -0.10
07-Sep-2022 2.35 2.35 2.25 2.30 116 0.07 29,663 0.10 -0.10
06-Sep-2022 2.40 2.40 2.25 2.25 176 0.40 174,192 0.15 -0.20
05-Sep-2022 2.50 2.50 2.30 2.35 190 0.23 95,350 0.20 -0.20
02-Sep-2022 2.40 2.40 2.25 2.40 148 0.23 97,476 0.15 0
01-Sep-2022 2.40 2.40 2.25 2.30 150 0.38 166,522 0.15 -0.10
30-Aug-2022 2.30 2.40 2.20 2.30 146 0.20 88,351 0.20 0
29-Aug-2022 2.40 2.40 2.25 2.30 114 0.06 27,495 0.15 -0.10
26-Aug-2022 2.40 2.40 2.25 2.35 108 0.10 40,780 0.15 -0

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity