Price Data Selection & Download
Alexander Stamps & Coin Share Price All Time Records & Statistics (Aug 2013 - Jul 2026)
2800 daily OHLCV records on BSE from Aug. 2013 to July 2026.
Share Price All Time High
₹130.70
October 30, 2016
BSE Exchange
Share Price All Time Low
₹6.70
May 06, 2014
BSE Exchange
Highest Volume Trading Day
589,016
December 08, 2023 • ₹19.66
BSE Exchange
Share Price History Data (Aug 2013 - Jul 2026)
ALEXANDER daily open, high, low, close and volume (OHLCV) on BSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | ₹7.96 | ₹7.96 | ₹7.90 | ₹7.90 | 3,012 |
| 2026-07-16 | ₹7.96 | ₹7.96 | ₹7.50 | ₹7.96 | 1,105 |
| 2026-07-15 | ₹7.62 | ₹8.30 | ₹7.41 | ₹7.98 | 3,075 |
| 2026-07-14 | ₹7.90 | ₹7.90 | ₹7.80 | ₹7.80 | 2,090 |
| 2026-07-13 | ₹8.35 | ₹8.35 | ₹7.26 | ₹7.28 | 9,227 |
| 2026-07-10 | ₹8.18 | ₹8.18 | ₹7.70 | ₹7.70 | 3,309 |
| 2026-07-09 | ₹8.22 | ₹8.22 | ₹8.10 | ₹8.10 | 286 |
| 2026-07-08 | ₹8.45 | ₹8.45 | ₹7.75 | ₹7.75 | 7,713 |
| 2026-07-07 | ₹7.01 | ₹7.99 | ₹7.01 | ₹7.75 | 2,349 |
| 2026-07-06 | ₹7.58 | ₹7.64 | ₹7.41 | ₹7.64 | 2,968 |
| 2026-07-03 | ₹7.55 | ₹7.99 | ₹7.55 | ₹7.58 | 20,260 |
| 2026-07-02 | ₹8.48 | ₹8.48 | ₹7.05 | ₹7.31 | 3,914 |
| 2026-07-01 | ₹7.86 | ₹7.86 | ₹7.30 | ₹7.60 | 3,162 |
| 2026-06-30 | ₹7.50 | ₹7.79 | ₹7.50 | ₹7.51 | 9,974 |
| 2026-06-29 | ₹7.83 | ₹7.85 | ₹7.69 | ₹7.80 | 18,775 |
| 2026-06-25 | ₹8.00 | ₹8.00 | ₹7.88 | ₹7.88 | 1,229 |
| 2026-06-24 | ₹8.43 | ₹8.43 | ₹7.66 | ₹7.84 | 5,743 |
| 2026-06-23 | ₹8.94 | ₹8.94 | ₹7.70 | ₹8.44 | 5,198 |
| 2026-06-22 | ₹7.48 | ₹7.99 | ₹7.48 | ₹7.99 | 9,694 |
| 2026-06-19 | ₹8.31 | ₹8.98 | ₹6.70 | ₹6.70 | 88,405 |
| 2026-06-18 | ₹8.30 | ₹8.98 | ₹8.30 | ₹8.30 | 5,712 |
| 2026-06-17 | ₹9.26 | ₹9.26 | ₹8.36 | ₹8.36 | 2,116 |
| 2026-06-16 | ₹8.26 | ₹8.26 | ₹8.01 | ₹8.25 | 1,961 |
| 2026-06-15 | ₹8.20 | ₹8.50 | ₹7.35 | ₹8.30 | 4,535 |
| 2026-06-12 | ₹9.00 | ₹9.00 | ₹8.20 | ₹8.20 | 14,908 |
| 2026-06-11 | ₹7.70 | ₹8.20 | ₹7.70 | ₹8.20 | 3,213 |
| 2026-06-10 | ₹8.79 | ₹8.79 | ₹8.30 | ₹8.31 | 7,164 |
| 2026-06-09 | ₹8.11 | ₹8.20 | ₹8.11 | ₹8.20 | 7,607 |
| 2026-06-08 | ₹8.01 | ₹8.10 | ₹8.01 | ₹8.10 | 10,250 |
| 2026-06-05 | ₹7.75 | ₹7.85 | ₹7.75 | ₹7.75 | 6,534 |
| 2026-06-04 | ₹8.15 | ₹8.15 | ₹7.73 | ₹7.75 | 44,935 |
| 2026-06-03 | ₹8.95 | ₹8.95 | ₹7.72 | ₹7.75 | 43,190 |
| 2026-06-02 | ₹7.56 | ₹8.01 | ₹7.56 | ₹7.70 | 84,666 |
| 2026-06-01 | ₹8.85 | ₹8.85 | ₹8.40 | ₹8.85 | 5,886 |
| 2026-05-29 | ₹9.49 | ₹9.49 | ₹8.88 | ₹8.88 | 2,352 |
| 2026-05-27 | ₹9.59 | ₹9.59 | ₹8.52 | ₹8.52 | 15,328 |
| 2026-05-26 | ₹8.45 | ₹8.45 | ₹8.39 | ₹8.39 | 21,811 |
| 2026-05-25 | ₹8.14 | ₹8.50 | ₹8.14 | ₹8.45 | 2,574 |
| 2026-05-22 | ₹8.41 | ₹8.41 | ₹8.12 | ₹8.12 | 3,357 |
| 2026-05-21 | ₹8.40 | ₹9.00 | ₹8.37 | ₹8.40 | 220 |
| 2026-05-20 | ₹8.37 | ₹8.37 | ₹8.37 | ₹8.37 | 5,436 |
| 2026-05-19 | ₹8.45 | ₹8.45 | ₹8.37 | ₹8.37 | 8,634 |
| 2026-05-18 | ₹9.08 | ₹9.08 | ₹8.44 | ₹8.44 | 14,092 |
| 2026-05-15 | ₹9.10 | ₹9.10 | ₹8.61 | ₹9.10 | 252 |
| 2026-05-14 | ₹9.23 | ₹9.23 | ₹8.52 | ₹9.18 | 3,113 |
| 2026-05-13 | ₹9.29 | ₹9.29 | ₹8.52 | ₹9.23 | 3,147 |
| 2026-05-12 | ₹9.30 | ₹9.49 | ₹9.29 | ₹9.30 | 4,305 |
| 2026-05-11 | ₹9.57 | ₹9.57 | ₹9.36 | ₹9.36 | 1,175 |
| 2026-05-08 | ₹9.50 | ₹9.50 | ₹8.52 | ₹8.61 | 3,550 |
| 2026-05-07 | ₹9.19 | ₹9.19 | ₹8.62 | ₹9.17 | 1,198 |
| 2026-05-06 | ₹8.10 | ₹9.46 | ₹8.10 | ₹8.60 | 1,681 |
| 2026-05-05 | ₹8.92 | ₹8.92 | ₹8.03 | ₹8.65 | 5,979 |
| 2026-05-04 | ₹8.91 | ₹9.20 | ₹8.90 | ₹8.90 | 1,860 |
| 2026-04-30 | ₹9.00 | ₹9.00 | ₹8.90 | ₹8.90 | 2,895 |
| 2026-04-29 | ₹9.05 | ₹9.54 | ₹9.05 | ₹9.09 | 219 |
| 2026-04-28 | ₹9.45 | ₹9.45 | ₹9.00 | ₹9.00 | 204 |
| 2026-04-27 | ₹9.00 | ₹9.49 | ₹8.71 | ₹9.49 | 14,930 |
| 2026-04-24 | ₹9.30 | ₹9.50 | ₹8.53 | ₹9.01 | 1,631 |
| 2026-04-23 | ₹9.50 | ₹9.50 | ₹8.71 | ₹9.30 | 227 |
| 2026-04-22 | ₹9.49 | ₹9.49 | ₹9.15 | ₹9.15 | 1,672 |
| 2026-04-21 | ₹9.10 | ₹9.10 | ₹9.10 | ₹9.10 | 685 |
| 2026-04-20 | ₹9.40 | ₹9.40 | ₹9.09 | ₹9.10 | 4,175 |
| 2026-04-17 | ₹9.70 | ₹9.70 | ₹8.36 | ₹8.90 | 7,420 |
| 2026-04-16 | ₹9.99 | ₹9.99 | ₹9.12 | ₹9.70 | 3,787 |
| 2026-04-15 | ₹9.71 | ₹9.71 | ₹9.50 | ₹9.50 | 10,297 |
| 2026-04-13 | ₹9.91 | ₹9.91 | ₹8.16 | ₹9.71 | 732 |
| 2026-04-10 | ₹9.91 | ₹9.91 | ₹9.50 | ₹9.69 | 5,805 |
| 2026-04-09 | ₹9.60 | ₹9.60 | ₹9.02 | ₹9.02 | 211 |
| 2026-04-08 | ₹9.85 | ₹9.85 | ₹9.60 | ₹9.60 | 10,009 |
| 2026-04-07 | ₹9.09 | ₹9.25 | ₹9.00 | ₹9.00 | 9,663 |
| 2026-04-06 | ₹8.12 | ₹8.89 | ₹8.12 | ₹8.25 | 1,413 |
| 2026-04-02 | ₹8.79 | ₹8.79 | ₹8.11 | ₹8.11 | 3,591 |
| 2026-04-01 | ₹8.85 | ₹8.85 | ₹8.81 | ₹8.81 | 172 |
| 2026-03-30 | ₹9.10 | ₹9.10 | ₹7.33 | ₹8.85 | 3,730 |
| 2026-03-27 | ₹9.49 | ₹9.49 | ₹8.70 | ₹8.90 | 675 |
| 2026-03-25 | ₹8.70 | ₹8.70 | ₹8.58 | ₹8.60 | 12,493 |
| 2026-03-24 | ₹8.25 | ₹9.43 | ₹8.25 | ₹8.63 | 7,047 |
| 2026-03-23 | ₹8.89 | ₹8.89 | ₹8.30 | ₹8.30 | 3,277 |
| 2026-03-20 | ₹9.00 | ₹9.49 | ₹8.94 | ₹8.94 | 7,290 |
| 2026-03-19 | ₹7.37 | ₹8.28 | ₹7.37 | ₹8.28 | 1,613 |
| 2026-03-18 | ₹8.90 | ₹8.90 | ₹8.28 | ₹8.28 | 5,246 |
| 2026-03-17 | ₹8.18 | ₹9.00 | ₹8.18 | ₹8.18 | 7,586 |
| 2026-03-16 | ₹8.50 | ₹9.89 | ₹8.50 | ₹9.70 | 3,434 |
| 2026-03-13 | ₹8.49 | ₹8.99 | ₹8.49 | ₹8.50 | 7,488 |
| 2026-03-12 | ₹8.49 | ₹8.49 | ₹8.20 | ₹8.49 | 6,203 |
| 2026-03-11 | ₹8.99 | ₹8.99 | ₹8.07 | ₹8.49 | 3,215 |
| 2026-03-10 | ₹8.07 | ₹9.40 | ₹8.07 | ₹9.00 | 1,966 |
| 2026-03-09 | ₹9.30 | ₹9.40 | ₹9.30 | ₹9.40 | 4,773 |
| 2026-03-06 | ₹8.02 | ₹9.49 | ₹8.02 | ₹9.40 | 1,577 |
| 2026-03-05 | ₹10.00 | ₹10.00 | ₹9.50 | ₹9.50 | 3,891 |
| 2026-03-04 | ₹9.29 | ₹9.60 | ₹9.29 | ₹9.56 | 1,054 |
| 2026-03-02 | ₹9.30 | ₹9.30 | ₹9.29 | ₹9.29 | 3,189 |
| 2026-02-27 | ₹9.25 | ₹9.30 | ₹9.07 | ₹9.30 | 2,458 |
| 2026-02-26 | ₹9.30 | ₹10.00 | ₹9.30 | ₹9.30 | 588 |
| 2026-02-25 | ₹10.10 | ₹10.10 | ₹8.57 | ₹9.50 | 9,567 |
| 2026-02-24 | ₹9.39 | ₹9.39 | ₹8.43 | ₹9.18 | 8,787 |
| 2026-02-23 | ₹9.39 | ₹9.49 | ₹9.06 | ₹9.17 | 2,993 |
| 2026-02-20 | ₹9.68 | ₹9.68 | ₹9.01 | ₹9.01 | 8,307 |
| 2026-02-19 | ₹10.00 | ₹10.00 | ₹9.00 | ₹9.01 | 5,861 |
| 2026-02-18 | ₹9.50 | ₹9.90 | ₹9.49 | ₹9.90 | 5,292 |
| 2026-02-17 | ₹9.50 | ₹9.60 | ₹9.50 | ₹9.50 | 9,535 |
| 2026-02-16 | ₹9.95 | ₹9.95 | ₹9.50 | ₹9.50 | 4,299 |
| 2026-02-13 | ₹8.93 | ₹9.55 | ₹8.93 | ₹9.49 | 2,938 |
| 2026-02-12 | ₹10.00 | ₹10.00 | ₹8.92 | ₹8.92 | 965 |
| 2026-02-11 | ₹9.86 | ₹9.86 | ₹8.90 | ₹8.90 | 5,505 |
| 2026-02-10 | ₹8.63 | ₹9.00 | ₹8.63 | ₹8.79 | 13,344 |
| 2026-02-09 | ₹9.01 | ₹9.01 | ₹8.50 | ₹8.50 | 4,355 |
| 2026-02-06 | ₹8.99 | ₹8.99 | ₹8.93 | ₹8.95 | 365 |
| 2026-02-05 | ₹9.45 | ₹9.45 | ₹8.00 | ₹9.00 | 8,923 |
| 2026-02-04 | ₹9.52 | ₹9.52 | ₹9.00 | ₹9.00 | 3,177 |
| 2026-02-03 | ₹9.90 | ₹9.90 | ₹9.00 | ₹9.00 | 2,460 |
| 2026-02-02 | ₹9.25 | ₹9.80 | ₹9.25 | ₹9.53 | 2,411 |
| 2026-02-01 | ₹9.01 | ₹10.13 | ₹9.01 | ₹10.01 | 977 |
| 2026-01-30 | ₹9.99 | ₹10.08 | ₹8.78 | ₹10.08 | 3,268 |
| 2026-01-29 | ₹10.88 | ₹10.88 | ₹9.99 | ₹10.10 | 4,932 |
| 2026-01-28 | ₹10.72 | ₹10.72 | ₹8.60 | ₹9.99 | 14,143 |
| 2026-01-27 | ₹9.90 | ₹10.72 | ₹9.02 | ₹10.72 | 10,087 |
| 2026-01-23 | ₹10.38 | ₹10.38 | ₹9.50 | ₹9.51 | 11,089 |
| 2026-01-22 | ₹9.75 | ₹9.75 | ₹9.00 | ₹9.50 | 2,084 |
| 2026-01-21 | ₹8.50 | ₹9.00 | ₹8.29 | ₹9.00 | 4,573 |
| 2026-01-20 | ₹9.10 | ₹9.10 | ₹8.36 | ₹8.50 | 3,795 |
| 2026-01-19 | ₹9.00 | ₹9.24 | ₹9.00 | ₹9.10 | 561 |
| 2026-01-16 | ₹9.25 | ₹9.25 | ₹9.00 | ₹9.24 | 2,747 |
| 2026-01-14 | ₹8.51 | ₹9.39 | ₹8.51 | ₹9.25 | 5,986 |
| 2026-01-13 | ₹9.11 | ₹9.65 | ₹7.66 | ₹8.21 | 3,802 |
| 2026-01-12 | ₹8.92 | ₹9.10 | ₹8.92 | ₹9.10 | 17,649 |
| 2026-01-09 | ₹9.50 | ₹9.50 | ₹8.75 | ₹8.96 | 17,231 |
| 2026-01-08 | ₹9.96 | ₹10.16 | ₹9.45 | ₹9.60 | 9,846 |
| 2026-01-07 | ₹9.99 | ₹10.44 | ₹9.50 | ₹9.72 | 34,302 |
| 2026-01-06 | ₹10.64 | ₹10.64 | ₹9.51 | ₹9.76 | 20,577 |
| 2026-01-05 | ₹10.06 | ₹10.30 | ₹10.06 | ₹10.08 | 7,316 |
| 2026-01-02 | ₹10.22 | ₹10.68 | ₹9.98 | ₹10.05 | 32,464 |
| 2026-01-01 | ₹9.80 | ₹10.45 | ₹9.80 | ₹10.22 | 4,413 |
Alexander Stamps & Coin Share Price Performance Analysis (Aug 2013 - Jul 2026)
ALEXANDER price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-22.70%
₹10.22 → ₹7.90
Year to Date
Price Volatility
8.25%
Low Volatility
Year to Date
Average Daily Volume
7,697
Year to Date Average
BSE Exchange
Alexander Stamps & Coin Share Price History – Frequently Asked Questions
Common questions about ALEXANDER historical data and records. Browse ALEXANDER financial statements for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Alexander Stamps & Coin (ALEXANDER)?
The all-time high share price of Alexander Stamps & Coin was ₹130.7 recorded on October 30, 2016 on the BSE exchange.
What is the all-time low share price of Alexander Stamps & Coin (ALEXANDER)?
The all-time low share price of Alexander Stamps & Coin was ₹6.7 recorded on May 06, 2014 on the BSE exchange.
How can I download ALEXANDER historical share price data?
You can download Alexander Stamps & Coin historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ALEXANDER shares?
The highest trading volume day for Alexander Stamps & Coin was 589,016 shares traded on December 08, 2023 on the BSE exchange, with share price at ₹19.66.