Price Data Selection & Download
Alpine Housing Development Share Price All Time Records & Statistics (Aug 2008 - Jul 2026)
3793 daily OHLCV records on BSE from Aug. 2008 to July 2026. Browse ALPINEHOU complete financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹200.80
February 08, 2024
BSE Exchange
Share Price All Time Low
₹7.41
June 05, 2020
BSE Exchange
Highest Volume Trading Day
254,383
July 27, 2021 • ₹31.05
BSE Exchange
Share Price History Data (Aug 2008 - Jul 2026)
ALPINEHOU daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹134.45 | ₹134.45 | ₹126.56 | ₹129.28 | 1,119 |
| 2026-07-23 | ₹125.00 | ₹136.00 | ₹125.00 | ₹131.50 | 11,443 |
| 2026-07-22 | ₹137.00 | ₹137.00 | ₹125.35 | ₹129.93 | 7,758 |
| 2026-07-21 | ₹129.65 | ₹134.00 | ₹124.10 | ₹128.14 | 16,481 |
| 2026-07-20 | ₹118.00 | ₹125.00 | ₹111.21 | ₹124.10 | 12,798 |
| 2026-07-17 | ₹107.00 | ₹121.55 | ₹106.00 | ₹114.70 | 5,292 |
| 2026-07-16 | ₹102.06 | ₹107.00 | ₹102.06 | ₹106.59 | 5,840 |
| 2026-07-15 | ₹100.87 | ₹103.00 | ₹99.02 | ₹102.00 | 2,178 |
| 2026-07-14 | ₹102.00 | ₹102.00 | ₹98.38 | ₹100.87 | 2,108 |
| 2026-07-13 | ₹102.97 | ₹105.00 | ₹100.23 | ₹101.14 | 7,839 |
| 2026-07-10 | ₹102.99 | ₹102.99 | ₹95.31 | ₹101.07 | 5,398 |
| 2026-07-09 | ₹97.49 | ₹102.98 | ₹93.61 | ₹100.79 | 3,537 |
| 2026-07-08 | ₹97.00 | ₹97.90 | ₹93.20 | ₹97.50 | 5,731 |
| 2026-07-07 | ₹94.27 | ₹94.27 | ₹92.49 | ₹93.60 | 2,763 |
| 2026-07-06 | ₹91.54 | ₹91.90 | ₹86.50 | ₹88.11 | 276 |
| 2026-07-03 | ₹94.00 | ₹94.00 | ₹90.99 | ₹91.27 | 1,133 |
| 2026-07-02 | ₹93.80 | ₹93.80 | ₹89.90 | ₹89.90 | 304 |
| 2026-07-01 | ₹88.01 | ₹93.68 | ₹88.01 | ₹91.86 | 866 |
| 2026-06-30 | ₹91.05 | ₹94.95 | ₹89.00 | ₹89.93 | 3,772 |
| 2026-06-29 | ₹99.20 | ₹99.20 | ₹93.50 | ₹93.84 | 137 |
| 2026-06-25 | ₹97.98 | ₹97.98 | ₹94.96 | ₹94.96 | 105 |
| 2026-06-24 | ₹99.00 | ₹99.00 | ₹93.00 | ₹93.00 | 341 |
| 2026-06-23 | ₹91.08 | ₹97.98 | ₹88.73 | ₹90.51 | 553 |
| 2026-06-22 | ₹92.11 | ₹98.90 | ₹91.05 | ₹91.08 | 1,825 |
| 2026-06-19 | ₹98.79 | ₹98.79 | ₹85.10 | ₹90.93 | 272 |
| 2026-06-18 | ₹98.79 | ₹98.79 | ₹90.56 | ₹93.96 | 317 |
| 2026-06-17 | ₹90.30 | ₹92.79 | ₹87.56 | ₹92.50 | 921 |
| 2026-06-16 | ₹94.78 | ₹94.78 | ₹87.15 | ₹93.09 | 996 |
| 2026-06-15 | ₹94.99 | ₹95.00 | ₹91.20 | ₹93.72 | 779 |
| 2026-06-12 | ₹97.22 | ₹97.22 | ₹96.96 | ₹96.96 | 11 |
| 2026-06-11 | ₹96.94 | ₹96.94 | ₹87.00 | ₹95.31 | 188 |
| 2026-06-10 | ₹101.00 | ₹101.00 | ₹92.05 | ₹96.94 | 964 |
| 2026-06-09 | ₹93.35 | ₹96.69 | ₹93.12 | ₹96.69 | 201 |
| 2026-06-08 | ₹98.34 | ₹99.50 | ₹94.00 | ₹97.00 | 181 |
| 2026-06-05 | ₹101.80 | ₹101.80 | ₹94.90 | ₹98.34 | 1,119 |
| 2026-06-04 | ₹94.10 | ₹101.00 | ₹94.10 | ₹98.06 | 3,139 |
| 2026-06-03 | ₹95.00 | ₹100.00 | ₹92.65 | ₹97.04 | 3,900 |
| 2026-06-02 | ₹101.95 | ₹101.95 | ₹96.11 | ₹96.13 | 3,385 |
| 2026-06-01 | ₹102.00 | ₹102.00 | ₹95.05 | ₹97.98 | 7,609 |
| 2026-05-29 | ₹92.20 | ₹103.99 | ₹92.09 | ₹96.43 | 44,517 |
| 2026-05-27 | ₹89.00 | ₹92.20 | ₹88.50 | ₹88.97 | 118 |
| 2026-05-26 | ₹92.68 | ₹92.68 | ₹88.90 | ₹92.68 | 326 |
| 2026-05-25 | ₹85.30 | ₹94.25 | ₹85.30 | ₹92.84 | 1,089 |
| 2026-05-22 | ₹91.94 | ₹91.94 | ₹86.30 | ₹86.73 | 128 |
| 2026-05-21 | ₹89.90 | ₹89.90 | ₹85.60 | ₹85.66 | 315 |
| 2026-05-20 | ₹88.97 | ₹88.97 | ₹88.00 | ₹88.06 | 135 |
| 2026-05-19 | ₹90.90 | ₹90.90 | ₹89.93 | ₹89.93 | 30 |
| 2026-05-18 | ₹90.98 | ₹90.98 | ₹85.10 | ₹89.85 | 1,746 |
| 2026-05-15 | ₹94.95 | ₹94.95 | ₹90.98 | ₹90.99 | 1,823 |
| 2026-05-14 | ₹88.35 | ₹92.27 | ₹87.00 | ₹87.10 | 1,061 |
| 2026-05-13 | ₹92.70 | ₹92.70 | ₹88.16 | ₹88.34 | 496 |
| 2026-05-12 | ₹93.97 | ₹93.97 | ₹88.20 | ₹88.68 | 2,939 |
| 2026-05-11 | ₹95.50 | ₹95.50 | ₹87.35 | ₹91.97 | 2,616 |
| 2026-05-08 | ₹90.69 | ₹90.69 | ₹88.16 | ₹88.17 | 553 |
| 2026-05-07 | ₹93.22 | ₹93.22 | ₹88.20 | ₹89.62 | 3,939 |
| 2026-05-06 | ₹91.10 | ₹91.10 | ₹88.00 | ₹91.00 | 235 |
| 2026-05-05 | ₹91.50 | ₹92.99 | ₹87.12 | ₹89.25 | 3,620 |
| 2026-05-04 | ₹91.80 | ₹91.80 | ₹86.51 | ₹91.55 | 160 |
| 2026-04-30 | ₹87.55 | ₹88.90 | ₹86.01 | ₹86.01 | 981 |
| 2026-04-29 | ₹90.44 | ₹90.65 | ₹89.85 | ₹89.85 | 21 |
| 2026-04-28 | ₹94.75 | ₹94.75 | ₹85.00 | ₹90.89 | 853 |
| 2026-04-27 | ₹94.90 | ₹94.90 | ₹84.00 | ₹86.21 | 3,892 |
| 2026-04-24 | ₹91.90 | ₹91.90 | ₹86.60 | ₹86.84 | 177 |
| 2026-04-23 | ₹86.30 | ₹89.79 | ₹86.10 | ₹86.29 | 913 |
| 2026-04-22 | ₹87.90 | ₹89.99 | ₹87.15 | ₹89.50 | 388 |
| 2026-04-21 | ₹94.99 | ₹94.99 | ₹87.00 | ₹90.00 | 1,040 |
| 2026-04-20 | ₹88.73 | ₹94.98 | ₹88.73 | ₹89.58 | 159 |
| 2026-04-17 | ₹92.00 | ₹94.99 | ₹87.04 | ₹91.99 | 299 |
| 2026-04-16 | ₹93.84 | ₹93.84 | ₹90.20 | ₹91.73 | 719 |
| 2026-04-15 | ₹91.13 | ₹93.47 | ₹88.00 | ₹92.50 | 2,300 |
| 2026-04-13 | ₹91.69 | ₹91.69 | ₹90.00 | ₹91.14 | 909 |
| 2026-04-10 | ₹89.49 | ₹89.49 | ₹85.00 | ₹89.47 | 2,172 |
| 2026-04-09 | ₹85.35 | ₹89.00 | ₹85.30 | ₹88.87 | 1,969 |
| 2026-04-08 | ₹89.00 | ₹89.51 | ₹87.00 | ₹89.51 | 672 |
| 2026-04-07 | ₹84.51 | ₹85.25 | ₹84.27 | ₹85.24 | 1,681 |
| 2026-04-06 | ₹85.14 | ₹85.14 | ₹84.40 | ₹84.51 | 219 |
| 2026-04-01 | ₹86.20 | ₹86.20 | ₹85.00 | ₹85.16 | 29 |
| 2026-03-30 | ₹84.10 | ₹84.10 | ₹74.12 | ₹75.44 | 1,322 |
| 2026-03-27 | ₹80.10 | ₹83.00 | ₹78.35 | ₹79.90 | 5,948 |
| 2026-03-25 | ₹84.69 | ₹84.70 | ₹80.06 | ₹84.53 | 663 |
| 2026-03-24 | ₹83.00 | ₹84.78 | ₹78.01 | ₹84.75 | 53,101 |
| 2026-03-23 | ₹85.85 | ₹90.80 | ₹84.01 | ₹88.22 | 600 |
| 2026-03-20 | ₹84.60 | ₹94.30 | ₹84.00 | ₹88.06 | 202 |
| 2026-03-19 | ₹95.00 | ₹95.00 | ₹84.01 | ₹86.32 | 213 |
| 2026-03-18 | ₹88.00 | ₹91.80 | ₹83.15 | ₹89.35 | 3,559 |
| 2026-03-17 | ₹85.20 | ₹87.20 | ₹84.50 | ₹86.95 | 596 |
| 2026-03-16 | ₹88.94 | ₹88.94 | ₹88.93 | ₹88.93 | 14 |
| 2026-03-13 | ₹85.00 | ₹89.00 | ₹83.03 | ₹88.50 | 906 |
| 2026-03-12 | ₹93.00 | ₹93.00 | ₹84.10 | ₹85.89 | 900 |
| 2026-03-11 | ₹88.98 | ₹88.99 | ₹86.02 | ₹86.03 | 520 |
| 2026-03-10 | ₹91.79 | ₹91.79 | ₹89.00 | ₹89.00 | 26 |
| 2026-03-09 | ₹103.90 | ₹103.90 | ₹84.02 | ₹85.10 | 1,379 |
| 2026-03-06 | ₹97.99 | ₹97.99 | ₹83.10 | ₹88.17 | 4,959 |
| 2026-03-05 | ₹92.99 | ₹92.99 | ₹89.20 | ₹89.80 | 1,607 |
| 2026-03-04 | ₹93.25 | ₹93.50 | ₹89.01 | ₹93.49 | 1,650 |
| 2026-03-02 | ₹90.32 | ₹92.80 | ₹81.16 | ₹90.98 | 2,107 |
| 2026-02-27 | ₹92.94 | ₹93.00 | ₹90.14 | ₹90.32 | 238 |
| 2026-02-26 | ₹93.00 | ₹93.00 | ₹93.00 | ₹93.00 | 2 |
| 2026-02-25 | ₹95.94 | ₹95.94 | ₹92.00 | ₹93.73 | 560 |
| 2026-02-24 | ₹91.10 | ₹91.10 | ₹90.00 | ₹90.21 | 678 |
| 2026-02-23 | ₹91.75 | ₹94.00 | ₹87.00 | ₹90.76 | 3,618 |
| 2026-02-20 | ₹93.60 | ₹93.60 | ₹93.50 | ₹93.50 | 200 |
| 2026-02-19 | ₹98.40 | ₹98.40 | ₹91.11 | ₹93.64 | 1,255 |
| 2026-02-18 | ₹94.90 | ₹94.90 | ₹93.00 | ₹93.56 | 556 |
| 2026-02-17 | ₹88.00 | ₹93.00 | ₹88.00 | ₹91.53 | 1,342 |
| 2026-02-16 | ₹87.00 | ₹93.00 | ₹87.00 | ₹90.74 | 111 |
| 2026-02-13 | ₹93.00 | ₹93.00 | ₹90.03 | ₹92.00 | 941 |
| 2026-02-12 | ₹92.90 | ₹92.90 | ₹90.11 | ₹92.60 | 1,232 |
| 2026-02-11 | ₹92.90 | ₹92.90 | ₹86.85 | ₹91.82 | 899 |
| 2026-02-10 | ₹92.90 | ₹92.90 | ₹89.91 | ₹91.89 | 2,347 |
| 2026-02-09 | ₹93.00 | ₹93.00 | ₹87.95 | ₹89.69 | 1,093 |
| 2026-02-06 | ₹98.99 | ₹98.99 | ₹89.00 | ₹90.26 | 4,255 |
| 2026-02-05 | ₹93.80 | ₹93.80 | ₹91.00 | ₹91.75 | 475 |
| 2026-02-04 | ₹93.70 | ₹93.90 | ₹91.45 | ₹93.90 | 3,031 |
| 2026-02-03 | ₹97.50 | ₹97.50 | ₹91.21 | ₹93.89 | 2,223 |
| 2026-02-02 | ₹91.12 | ₹100.00 | ₹91.12 | ₹92.74 | 744 |
| 2026-02-01 | ₹114.70 | ₹114.70 | ₹90.20 | ₹92.98 | 7,115 |
| 2026-01-30 | ₹96.70 | ₹103.00 | ₹94.15 | ₹95.65 | 2,985 |
| 2026-01-29 | ₹101.90 | ₹101.90 | ₹92.30 | ₹96.55 | 388 |
| 2026-01-28 | ₹98.00 | ₹101.85 | ₹95.05 | ₹100.90 | 1,228 |
| 2026-01-27 | ₹103.00 | ₹103.00 | ₹98.00 | ₹98.00 | 257 |
| 2026-01-23 | ₹105.00 | ₹105.00 | ₹97.00 | ₹97.00 | 13 |
| 2026-01-22 | ₹107.00 | ₹107.00 | ₹91.45 | ₹100.40 | 10 |
| 2026-01-21 | ₹97.95 | ₹97.95 | ₹91.00 | ₹94.50 | 4,882 |
| 2026-01-20 | ₹96.75 | ₹108.00 | ₹87.60 | ₹94.45 | 2,625 |
| 2026-01-19 | ₹119.80 | ₹119.80 | ₹100.00 | ₹100.75 | 837 |
| 2026-01-16 | ₹100.15 | ₹103.75 | ₹100.00 | ₹102.40 | 1,951 |
| 2026-01-14 | ₹103.85 | ₹103.85 | ₹95.20 | ₹100.15 | 606 |
| 2026-01-13 | ₹102.25 | ₹104.45 | ₹101.50 | ₹104.35 | 486 |
| 2026-01-12 | ₹100.30 | ₹104.00 | ₹100.25 | ₹102.00 | 706 |
| 2026-01-09 | ₹107.50 | ₹107.50 | ₹105.00 | ₹106.75 | 119 |
| 2026-01-08 | ₹106.00 | ₹115.00 | ₹103.20 | ₹106.80 | 1,747 |
| 2026-01-07 | ₹106.35 | ₹106.35 | ₹104.00 | ₹105.00 | 932 |
| 2026-01-06 | ₹107.35 | ₹107.70 | ₹104.00 | ₹104.80 | 1,933 |
| 2026-01-05 | ₹109.95 | ₹109.95 | ₹104.30 | ₹107.40 | 616 |
| 2026-01-02 | ₹109.90 | ₹109.90 | ₹105.00 | ₹105.45 | 720 |
| 2026-01-01 | ₹107.50 | ₹112.00 | ₹106.00 | ₹107.15 | 975 |
Alpine Housing Development Share Price Performance Analysis (Aug 2008 - Jul 2026)
ALPINEHOU price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+20.65%
₹107.15 → ₹129.28
Year to Date
Price Volatility
9.52%
Low Volatility
Year to Date
Average Daily Volume
2,526
Year to Date Average
BSE Exchange
Alpine Housing Development Share Price History – Frequently Asked Questions
Common questions about ALPINEHOU historical data and records. For live price, key ratios and fundamentals, see Alpine Housing Development share price screener.
What is the all-time high share price of Alpine Housing Development (ALPINEHOU)?
The all-time high share price of Alpine Housing Development was ₹200.8 recorded on February 08, 2024 on the BSE exchange.
What is the all-time low share price of Alpine Housing Development (ALPINEHOU)?
The all-time low share price of Alpine Housing Development was ₹7.41 recorded on June 05, 2020 on the BSE exchange.
How can I download ALPINEHOU historical share price data?
You can download Alpine Housing Development 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 ALPINEHOU shares?
The highest trading volume day for Alpine Housing Development was 254,383 shares traded on July 27, 2021 on the BSE exchange, with share price at ₹31.05.