Price Data Selection & Download
Alivus Life Sciences Share Price All Time Records & Statistics (Apr 2018 - Sep 2026)
1266 daily OHLCV records on NSE from April 2018 to Sept. 2026. Analyse ALIVUS promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹1493.80
August 31, 2026
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 - Sep 2026)
ALIVUS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1395.10 | ₹1443.00 | ₹1387.00 | ₹1430.80 | 304,330 |
| 2026-09-17 | ₹1372.80 | ₹1397.90 | ₹1361.10 | ₹1387.80 | 72,107 |
| 2026-09-16 | ₹1350.00 | ₹1390.90 | ₹1317.60 | ₹1370.60 | 153,204 |
| 2026-09-15 | ₹1386.80 | ₹1401.70 | ₹1344.50 | ₹1347.80 | 79,325 |
| 2026-09-11 | ₹1385.00 | ₹1398.10 | ₹1376.10 | ₹1386.80 | 74,367 |
| 2026-09-10 | ₹1407.20 | ₹1414.30 | ₹1381.50 | ₹1390.20 | 72,284 |
| 2026-09-09 | ₹1370.00 | ₹1436.40 | ₹1370.00 | ₹1400.10 | 193,281 |
| 2026-09-08 | ₹1390.70 | ₹1399.80 | ₹1364.60 | ₹1372.00 | 105,792 |
| 2026-09-07 | ₹1377.20 | ₹1419.70 | ₹1361.00 | ₹1388.90 | 128,673 |
| 2026-09-04 | ₹1418.90 | ₹1446.90 | ₹1356.40 | ₹1366.30 | 169,642 |
| 2026-09-03 | ₹1417.90 | ₹1439.40 | ₹1405.00 | ₹1418.80 | 79,310 |
| 2026-09-02 | ₹1438.10 | ₹1470.10 | ₹1398.10 | ₹1417.90 | 561,531 |
| 2026-09-01 | ₹1414.00 | ₹1470.00 | ₹1407.90 | ₹1443.70 | 395,923 |
| 2026-08-31 | ₹1352.00 | ₹1493.80 | ₹1352.00 | ₹1405.70 | 1,220,512 |
| 2026-08-28 | ₹1358.20 | ₹1375.90 | ₹1338.20 | ₹1350.20 | 51,812 |
| 2026-08-27 | ₹1362.90 | ₹1400.00 | ₹1353.10 | ₹1358.20 | 60,525 |
| 2026-08-26 | ₹1344.80 | ₹1371.30 | ₹1334.00 | ₹1360.80 | 28,914 |
| 2026-08-25 | ₹1369.00 | ₹1370.00 | ₹1335.20 | ₹1348.40 | 33,422 |
| 2026-08-24 | ₹1350.90 | ₹1371.90 | ₹1335.20 | ₹1366.10 | 48,694 |
| 2026-08-21 | ₹1365.60 | ₹1384.70 | ₹1331.10 | ₹1350.90 | 69,399 |
| 2026-08-20 | ₹1370.00 | ₹1402.50 | ₹1365.60 | ₹1370.00 | 43,977 |
| 2026-08-19 | ₹1398.70 | ₹1416.60 | ₹1356.30 | ₹1369.00 | 54,800 |
| 2026-08-18 | ₹1392.20 | ₹1413.00 | ₹1373.20 | ₹1398.70 | 141,640 |
| 2026-08-17 | ₹1386.70 | ₹1409.30 | ₹1362.70 | ₹1394.40 | 155,507 |
| 2026-08-14 | ₹1374.60 | ₹1394.90 | ₹1361.50 | ₹1386.70 | 83,207 |
| 2026-08-13 | ₹1364.90 | ₹1381.90 | ₹1357.20 | ₹1374.60 | 76,088 |
| 2026-08-12 | ₹1393.60 | ₹1398.90 | ₹1346.20 | ₹1361.00 | 82,193 |
| 2026-08-11 | ₹1384.00 | ₹1418.00 | ₹1374.30 | ₹1393.60 | 188,900 |
| 2026-08-10 | ₹1339.40 | ₹1387.40 | ₹1336.40 | ₹1374.50 | 342,674 |
| 2026-08-07 | ₹1329.50 | ₹1345.00 | ₹1315.50 | ₹1329.80 | 85,268 |
| 2026-08-06 | ₹1329.90 | ₹1377.90 | ₹1312.60 | ₹1325.20 | 167,654 |
| 2026-08-05 | ₹1335.00 | ₹1338.60 | ₹1304.00 | ₹1331.00 | 163,968 |
| 2026-08-04 | ₹1225.00 | ₹1358.00 | ₹1201.20 | ₹1335.80 | 1,241,662 |
| 2026-08-03 | ₹1182.80 | ₹1225.00 | ₹1172.90 | ₹1214.40 | 199,736 |
| 2026-07-31 | ₹1135.50 | ₹1177.60 | ₹1108.00 | ₹1160.00 | 237,291 |
| 2026-07-30 | ₹1119.60 | ₹1142.90 | ₹1089.80 | ₹1095.70 | 53,239 |
| 2026-07-29 | ₹1119.00 | ₹1130.00 | ₹1104.40 | ₹1119.60 | 24,416 |
| 2026-07-28 | ₹1135.00 | ₹1135.10 | ₹1097.10 | ₹1104.70 | 30,434 |
| 2026-07-27 | ₹1106.80 | ₹1163.30 | ₹1106.80 | ₹1132.50 | 59,581 |
| 2026-07-24 | ₹1107.50 | ₹1115.10 | ₹1086.10 | ₹1101.20 | 28,113 |
| 2026-07-23 | ₹1134.90 | ₹1134.90 | ₹1099.10 | ₹1102.80 | 43,332 |
| 2026-07-22 | ₹1144.00 | ₹1148.70 | ₹1130.30 | ₹1138.40 | 55,715 |
| 2026-07-21 | ₹1142.60 | ₹1159.10 | ₹1130.00 | ₹1145.40 | 41,916 |
| 2026-07-20 | ₹1138.90 | ₹1144.80 | ₹1129.00 | ₹1132.30 | 40,180 |
| 2026-07-17 | ₹1164.90 | ₹1170.40 | ₹1111.20 | ₹1133.30 | 77,913 |
| 2026-07-16 | ₹1170.00 | ₹1192.00 | ₹1150.20 | ₹1164.10 | 627,185 |
| 2026-07-15 | ₹1167.00 | ₹1180.00 | ₹1162.10 | ₹1168.40 | 46,128 |
| 2026-07-14 | ₹1158.10 | ₹1174.80 | ₹1151.30 | ₹1161.20 | 77,318 |
| 2026-07-13 | ₹1165.60 | ₹1175.00 | ₹1145.00 | ₹1160.00 | 72,465 |
| 2026-07-10 | ₹1158.00 | ₹1164.60 | ₹1143.60 | ₹1160.10 | 73,798 |
| 2026-07-09 | ₹1135.30 | ₹1171.00 | ₹1130.10 | ₹1142.90 | 50,907 |
| 2026-07-08 | ₹1133.30 | ₹1193.90 | ₹1116.10 | ₹1130.10 | 162,048 |
| 2026-07-07 | ₹1157.70 | ₹1170.00 | ₹1135.60 | ₹1144.70 | 33,370 |
| 2026-07-06 | ₹1156.90 | ₹1160.00 | ₹1140.10 | ₹1150.50 | 44,300 |
| 2026-07-03 | ₹1165.00 | ₹1186.00 | ₹1147.70 | ₹1157.70 | 78,561 |
| 2026-07-02 | ₹1144.00 | ₹1192.00 | ₹1144.00 | ₹1159.20 | 310,932 |
| 2026-07-01 | ₹1159.90 | ₹1181.40 | ₹1107.40 | ₹1136.40 | 133,865 |
| 2026-06-30 | ₹1132.80 | ₹1176.90 | ₹1123.90 | ₹1156.50 | 254,919 |
| 2026-06-29 | ₹1109.90 | ₹1137.20 | ₹1108.00 | ₹1119.50 | 66,870 |
| 2026-06-25 | ₹1130.50 | ₹1130.50 | ₹1102.90 | ₹1108.30 | 47,923 |
| 2026-06-24 | ₹1122.00 | ₹1134.60 | ₹1109.10 | ₹1116.10 | 82,071 |
| 2026-06-23 | ₹1085.00 | ₹1130.00 | ₹1085.00 | ₹1118.90 | 340,541 |
| 2026-06-22 | ₹1084.80 | ₹1087.90 | ₹1068.90 | ₹1081.00 | 60,768 |
| 2026-06-19 | ₹1058.00 | ₹1086.00 | ₹1054.60 | ₹1070.30 | 105,388 |
| 2026-06-18 | ₹1054.00 | ₹1064.00 | ₹1046.50 | ₹1060.00 | 90,515 |
| 2026-06-17 | ₹1049.90 | ₹1059.00 | ₹1045.30 | ₹1051.00 | 54,417 |
| 2026-06-16 | ₹1051.30 | ₹1059.50 | ₹1035.20 | ₹1044.80 | 74,099 |
| 2026-06-15 | ₹1055.00 | ₹1069.90 | ₹1047.20 | ₹1051.20 | 104,156 |
| 2026-06-12 | ₹1028.50 | ₹1080.00 | ₹1028.50 | ₹1045.70 | 240,546 |
| 2026-06-11 | ₹1031.40 | ₹1047.00 | ₹1009.00 | ₹1017.20 | 88,586 |
| 2026-06-10 | ₹1035.00 | ₹1053.00 | ₹1022.20 | ₹1031.40 | 96,314 |
| 2026-06-09 | ₹1002.00 | ₹1038.10 | ₹1002.00 | ₹1035.00 | 50,378 |
| 2026-06-08 | ₹1021.60 | ₹1047.00 | ₹996.40 | ₹1002.00 | 72,887 |
| 2026-06-05 | ₹1032.20 | ₹1046.00 | ₹1027.20 | ₹1032.50 | 35,635 |
| 2026-06-04 | ₹1044.60 | ₹1064.40 | ₹1031.40 | ₹1035.80 | 38,307 |
| 2026-06-03 | ₹1059.30 | ₹1074.40 | ₹1029.60 | ₹1038.10 | 74,623 |
| 2026-06-02 | ₹1041.00 | ₹1061.90 | ₹1029.90 | ₹1047.60 | 67,208 |
| 2026-06-01 | ₹1060.70 | ₹1089.90 | ₹1035.00 | ₹1048.00 | 73,311 |
| 2026-05-29 | ₹1086.40 | ₹1099.10 | ₹1049.00 | ₹1055.50 | 60,799 |
| 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 - Sep 2026)
ALIVUS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+57.65%
₹907.60 → ₹1430.80
Year to Date
Price Volatility
15.14%
Medium Volatility
Year to Date
Average Daily Volume
113,571
Year to Date Average
NSE Exchange
Alivus Life Sciences Share Price History – Frequently Asked Questions
Common questions about ALIVUS historical data and records. For live price, key ratios and fundamentals, see Alivus Life Sciences share price screener.
What is the all-time high share price of Alivus Life Sciences (ALIVUS)?
The all-time high share price of Alivus Life Sciences was ₹1493.8 recorded on August 31, 2026 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.