Price Data Selection & Download
Alivus Life Sciences Share Price All Time Records & Statistics (Apr 2018 - May 2026)
1187 daily OHLCV records on NSE from April 2018 to May 2026. Explore ALIVUS investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1335.10
September 16, 2024
NSE Exchange
Share Price All Time Low
₹370.00
September 28, 2022
NSE Exchange
Highest Volume Trading Day
20,222,318
August 06, 2021 • ₹748.50
NSE Exchange
Share Price History Data (Apr 2018 - May 2026)
ALIVUS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1090.70 | ₹1110.40 | ₹1065.70 | ₹1070.30 | 64,789 |
| 2026-05-26 | ₹1066.00 | ₹1124.90 | ₹1057.50 | ₹1090.70 | 159,360 |
| 2026-05-25 | ₹1039.50 | ₹1066.90 | ₹1031.80 | ₹1049.70 | 108,258 |
| 2026-05-22 | ₹1073.20 | ₹1073.20 | ₹1030.40 | ₹1039.00 | 84,154 |
| 2026-05-21 | ₹1069.10 | ₹1074.30 | ₹1048.30 | ₹1056.50 | 38,056 |
| 2026-05-20 | ₹1066.00 | ₹1079.30 | ₹1052.10 | ₹1060.80 | 66,607 |
| 2026-05-19 | ₹1055.30 | ₹1074.90 | ₹1050.20 | ₹1061.60 | 48,645 |
| 2026-05-18 | ₹1035.10 | ₹1060.00 | ₹1022.10 | ₹1055.30 | 102,303 |
| 2026-05-15 | ₹1060.00 | ₹1076.00 | ₹1031.60 | ₹1044.60 | 218,077 |
| 2026-05-14 | ₹1099.00 | ₹1111.80 | ₹1056.00 | ₹1064.10 | 81,151 |
| 2026-05-13 | ₹1098.00 | ₹1110.00 | ₹1077.70 | ₹1080.80 | 53,120 |
| 2026-05-12 | ₹1119.40 | ₹1127.90 | ₹1092.30 | ₹1098.80 | 64,605 |
| 2026-05-11 | ₹1122.90 | ₹1148.40 | ₹1069.90 | ₹1126.00 | 86,957 |
| 2026-05-08 | ₹1129.00 | ₹1133.50 | ₹1114.30 | ₹1121.30 | 60,208 |
| 2026-05-07 | ₹1135.00 | ₹1138.10 | ₹1106.90 | ₹1121.10 | 148,257 |
| 2026-05-06 | ₹1090.00 | ₹1134.00 | ₹1068.80 | ₹1125.00 | 222,955 |
| 2026-05-05 | ₹1060.80 | ₹1092.20 | ₹1060.80 | ₹1076.60 | 101,571 |
| 2026-05-04 | ₹1040.00 | ₹1081.70 | ₹1036.50 | ₹1069.20 | 135,241 |
| 2026-04-30 | ₹1006.00 | ₹1063.80 | ₹1005.60 | ₹1038.15 | 197,318 |
| 2026-04-29 | ₹1008.00 | ₹1029.40 | ₹994.30 | ₹1005.50 | 311,654 |
| 2026-04-28 | ₹1044.95 | ₹1059.80 | ₹1000.50 | ₹1007.65 | 198,143 |
| 2026-04-27 | ₹1047.90 | ₹1086.00 | ₹1042.10 | ₹1044.95 | 57,536 |
| 2026-04-24 | ₹1060.00 | ₹1077.95 | ₹1039.70 | ₹1050.05 | 53,727 |
| 2026-04-23 | ₹1053.10 | ₹1096.00 | ₹1052.25 | ₹1061.55 | 43,072 |
| 2026-04-22 | ₹1073.15 | ₹1081.90 | ₹1055.00 | ₹1056.85 | 29,679 |
| 2026-04-21 | ₹1069.35 | ₹1088.00 | ₹1042.25 | ₹1073.15 | 156,101 |
| 2026-04-20 | ₹1060.00 | ₹1069.95 | ₹1038.75 | ₹1068.05 | 87,350 |
| 2026-04-17 | ₹1071.20 | ₹1079.50 | ₹1060.00 | ₹1069.65 | 214,682 |
| 2026-04-16 | ₹1061.55 | ₹1084.70 | ₹1050.85 | ₹1071.20 | 96,087 |
| 2026-04-15 | ₹1051.40 | ₹1089.45 | ₹1045.55 | ₹1064.90 | 112,944 |
| 2026-04-13 | ₹1020.00 | ₹1077.75 | ₹1016.25 | ₹1046.25 | 174,204 |
| 2026-04-10 | ₹1042.55 | ₹1051.00 | ₹1030.00 | ₹1046.25 | 54,170 |
| 2026-04-09 | ₹1046.00 | ₹1060.10 | ₹1038.85 | ₹1042.55 | 43,963 |
| 2026-04-08 | ₹1054.90 | ₹1054.90 | ₹1010.65 | ₹1044.25 | 104,399 |
| 2026-04-07 | ₹1005.60 | ₹1042.65 | ₹995.00 | ₹1039.80 | 98,437 |
| 2026-04-06 | ₹1009.95 | ₹1020.00 | ₹975.55 | ₹1005.60 | 276,665 |
| 2026-04-02 | ₹980.00 | ₹1010.00 | ₹957.00 | ₹989.60 | 38,758 |
| 2026-04-01 | ₹994.00 | ₹1013.35 | ₹973.05 | ₹984.20 | 86,807 |
| 2026-03-30 | ₹979.60 | ₹987.80 | ₹962.15 | ₹972.70 | 64,483 |
| 2026-03-27 | ₹984.75 | ₹1025.00 | ₹973.10 | ₹980.80 | 148,003 |
| 2026-03-25 | ₹972.75 | ₹1000.00 | ₹969.80 | ₹984.75 | 110,575 |
| 2026-03-24 | ₹940.75 | ₹976.00 | ₹929.50 | ₹969.80 | 70,699 |
| 2026-03-23 | ₹939.00 | ₹945.00 | ₹916.75 | ₹934.15 | 106,165 |
| 2026-03-20 | ₹929.95 | ₹954.50 | ₹929.70 | ₹949.80 | 53,941 |
| 2026-03-19 | ₹921.10 | ₹937.00 | ₹918.35 | ₹928.05 | 54,877 |
| 2026-03-18 | ₹940.00 | ₹984.40 | ₹921.90 | ₹941.95 | 99,177 |
| 2026-03-17 | ₹928.00 | ₹942.45 | ₹912.60 | ₹936.10 | 74,462 |
| 2026-03-16 | ₹944.90 | ₹947.00 | ₹908.35 | ₹925.45 | 54,611 |
| 2026-03-13 | ₹944.40 | ₹947.00 | ₹917.45 | ₹944.90 | 97,720 |
| 2026-03-12 | ₹944.00 | ₹946.75 | ₹925.30 | ₹939.40 | 25,100 |
| 2026-03-11 | ₹940.65 | ₹957.15 | ₹928.70 | ₹949.75 | 93,209 |
| 2026-03-10 | ₹922.00 | ₹946.80 | ₹919.75 | ₹940.65 | 42,515 |
| 2026-03-09 | ₹893.00 | ₹930.80 | ₹871.20 | ₹919.75 | 68,323 |
| 2026-03-06 | ₹909.90 | ₹919.95 | ₹897.60 | ₹915.05 | 62,652 |
| 2026-03-05 | ₹916.00 | ₹916.00 | ₹895.05 | ₹910.00 | 27,290 |
| 2026-03-04 | ₹885.30 | ₹918.90 | ₹885.20 | ₹910.90 | 68,347 |
| 2026-03-02 | ₹886.30 | ₹919.00 | ₹851.15 | ₹914.35 | 57,229 |
| 2026-02-27 | ₹906.45 | ₹921.00 | ₹905.00 | ₹911.80 | 100,191 |
| 2026-02-26 | ₹911.05 | ₹931.75 | ₹902.90 | ₹920.05 | 66,780 |
| 2026-02-25 | ₹890.65 | ₹912.30 | ₹886.15 | ₹907.55 | 41,715 |
| 2026-02-24 | ₹900.30 | ₹913.25 | ₹880.75 | ₹883.60 | 60,419 |
| 2026-02-23 | ₹913.85 | ₹925.00 | ₹897.10 | ₹903.35 | 51,230 |
| 2026-02-20 | ₹890.00 | ₹921.00 | ₹882.00 | ₹910.95 | 62,321 |
| 2026-02-19 | ₹899.90 | ₹917.25 | ₹885.10 | ₹890.00 | 79,022 |
| 2026-02-18 | ₹907.85 | ₹910.75 | ₹896.00 | ₹899.10 | 21,088 |
| 2026-02-17 | ₹901.30 | ₹909.90 | ₹896.90 | ₹903.45 | 31,399 |
| 2026-02-16 | ₹918.10 | ₹918.10 | ₹895.70 | ₹901.30 | 99,703 |
| 2026-02-13 | ₹920.00 | ₹935.00 | ₹910.20 | ₹919.80 | 53,913 |
| 2026-02-12 | ₹925.00 | ₹947.95 | ₹916.05 | ₹922.65 | 30,506 |
| 2026-02-11 | ₹960.00 | ₹960.00 | ₹923.10 | ₹929.40 | 39,127 |
| 2026-02-10 | ₹934.10 | ₹969.90 | ₹934.10 | ₹951.75 | 55,158 |
| 2026-02-09 | ₹932.45 | ₹946.75 | ₹919.60 | ₹938.40 | 79,278 |
| 2026-02-06 | ₹930.00 | ₹937.95 | ₹878.40 | ₹932.45 | 101,797 |
| 2026-02-05 | ₹935.60 | ₹939.05 | ₹921.00 | ₹925.65 | 28,805 |
| 2026-02-04 | ₹948.00 | ₹950.25 | ₹935.00 | ₹939.05 | 24,594 |
| 2026-02-03 | ₹980.00 | ₹980.00 | ₹937.00 | ₹947.40 | 59,015 |
| 2026-02-02 | ₹915.10 | ₹936.00 | ₹896.30 | ₹921.90 | 81,826 |
| 2026-02-01 | ₹961.05 | ₹961.05 | ₹910.60 | ₹914.75 | 38,450 |
| 2026-01-30 | ₹925.90 | ₹966.95 | ₹923.85 | ₹961.05 | 75,912 |
| 2026-01-29 | ₹935.00 | ₹960.00 | ₹929.55 | ₹940.00 | 96,637 |
| 2026-01-28 | ₹886.00 | ₹937.00 | ₹880.65 | ₹932.70 | 152,174 |
| 2026-01-27 | ₹887.95 | ₹898.40 | ₹867.25 | ₹888.20 | 101,281 |
| 2026-01-23 | ₹887.00 | ₹909.40 | ₹861.50 | ₹883.50 | 208,919 |
| 2026-01-22 | ₹861.00 | ₹889.95 | ₹819.00 | ₹861.50 | 245,051 |
| 2026-01-21 | ₹855.30 | ₹866.00 | ₹843.65 | ₹861.30 | 110,854 |
| 2026-01-20 | ₹866.60 | ₹877.25 | ₹836.95 | ₹868.35 | 109,141 |
| 2026-01-19 | ₹877.35 | ₹877.35 | ₹855.00 | ₹866.60 | 65,522 |
| 2026-01-16 | ₹890.00 | ₹895.65 | ₹870.90 | ₹882.35 | 40,644 |
| 2026-01-14 | ₹876.70 | ₹893.20 | ₹871.45 | ₹888.60 | 38,697 |
| 2026-01-13 | ₹883.00 | ₹893.00 | ₹867.95 | ₹876.70 | 50,280 |
| 2026-01-12 | ₹880.15 | ₹892.00 | ₹859.15 | ₹887.65 | 66,352 |
| 2026-01-09 | ₹902.20 | ₹910.25 | ₹877.00 | ₹880.15 | 83,200 |
| 2026-01-08 | ₹922.00 | ₹928.00 | ₹897.30 | ₹903.25 | 85,777 |
| 2026-01-07 | ₹914.45 | ₹926.90 | ₹901.65 | ₹920.25 | 68,889 |
| 2026-01-06 | ₹899.20 | ₹911.00 | ₹895.00 | ₹906.85 | 37,449 |
| 2026-01-05 | ₹913.95 | ₹915.65 | ₹895.00 | ₹898.60 | 28,871 |
| 2026-01-02 | ₹905.60 | ₹919.00 | ₹900.20 | ₹913.00 | 37,494 |
| 2026-01-01 | ₹916.60 | ₹922.90 | ₹905.20 | ₹907.60 | 19,593 |
Alivus Life Sciences Share Price Performance Analysis (Apr 2018 - May 2026)
ALIVUS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+17.93%
₹907.60 → ₹1070.30
Year to Date
Price Volatility
7.71%
Low Volatility
Year to Date
Average Daily Volume
87,637
Year to Date Average
NSE Exchange
Alivus Life Sciences Share Price History – Frequently Asked Questions
Common questions about ALIVUS historical data and records. Compare with ALIVUS DCF valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Alivus Life Sciences (ALIVUS)?
The all-time high share price of Alivus Life Sciences was ₹1335.1 recorded on September 16, 2024 on the NSE exchange.
What is the all-time low share price of Alivus Life Sciences (ALIVUS)?
The all-time low share price of Alivus Life Sciences was ₹370.0 recorded on September 28, 2022 on the NSE exchange.
How can I download ALIVUS historical share price data?
You can download Alivus Life Sciences 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 ALIVUS shares?
The highest trading volume day for Alivus Life Sciences was 20,222,318 shares traded on August 06, 2021 on the NSE exchange, with share price at ₹748.5.