BSE · ALIVUS · stock
Alivus Life Sciences Limited (ALIVUS) stock price history
Every BSE trading session of Alivus Life Sciences Limited from Aug 6, 2021 to Nov 13, 2026: 1,297 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALIVUS adjusted close, 2021 to 2026
- ₹1,521
- All time high, 2026
- ₹1,554
- 52 week high, ₹827.04 low
- 1,297
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ALIVUS key facts
- Alivus Life Sciences Limited (ALIVUS) closed at ₹1,459 on Nov 13, 2026 on BSE.
- ALIVUS's all time high close is ₹1,521, set on Nov 4, 2026; its all time low close is ₹340.55 on Feb 28, 2023.
- ALIVUS's 52 week range is ₹827.04 to ₹1,554.
- ALIVUS returned +62.1% over the year to Nov 13, 2026 and +159.0% over five years.
- Since Aug 6, 2021 ALIVUS returned +124%, +16.5% a year compounded.
- ALIVUS's deepest drawdown was -49.0% from Aug 10, 2021 to Feb 28, 2023.
- DataCedar holds 1,297 daily sessions of ALIVUS history from Aug 6, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALIVUS price chart, 2021 to 2026
ALIVUS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.5% |
| 3 months | +6.6% |
| 6 months | +35.4% |
| Year to date | +62.8% |
| 1 year | +62.1% |
| 3 years | +134.8% |
| 5 years | +159.0% |
| 10 years | n/a |
| Since Aug 6, 2021 | +123.6% |
| Compound annual growth, 5.3 years | +16.5% |
ALIVUS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,521 on Nov 4, 2026
- All time low close
- ₹340.55 on Feb 28, 2023
- 52 week high
- ₹1,554 on Nov 9, 2026
- 52 week low
- ₹827.04 on Jan 22, 2026
- Deepest drawdown
- -49.0% from Aug 10, 2021 to Feb 28, 2023, recovered Jan 2, 2024
- Best single session
- +11.1% on Oct 30, 2026
- Worst single session
- -9.8% on Oct 25, 2024
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2021
- 2.2×
- Best calendar year
- 2023, +70%
- Worst calendar year
- 2022, -32%
ALIVUS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Aug 6, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹914.03 | ₹1,554 | ₹827.04 | ₹1,459 | +59.7% | 3.2M | 211 |
| 2025 | ₹994.29 | ₹1,249 | ₹819.79 | ₹913.98 | -6.2% | 3.7M | 248 |
| 2024 | ₹659.07 | ₹1,323 | ₹646.49 | ₹973.97 | +49.5% | 4.3M | 245 |
| 2023 | ₹380.14 | ₹657.34 | ₹335.46 | ₹651.29 | +70.4% | 4.1M | 244 |
| 2022 | ₹559.92 | ₹561.47 | ₹333.62 | ₹382.23 | -31.7% | 2.5M | 248 |
| 2021 | ₹655.25 | ₹697.87 | ₹521.23 | ₹559.92 | n/a | 4M | 101 |
ALIVUS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1,459 | +3.7% |
| October 2026 | ₹1,408 | +2.1% |
| September 2026 | ₹1,379 | -1.4% |
| August 2026 | ₹1,399 | +21.4% |
| July 2026 | ₹1,153 | +0.1% |
| June 2026 | ₹1,152 | +9.4% |
| May 2026 | ₹1,053 | +1.8% |
| April 2026 | ₹1,034 | +6.5% |
| March 2026 | ₹970.73 | +6.7% |
| February 2026 | ₹909.85 | -5.0% |
| January 2026 | ₹957.98 | +4.8% |
| December 2025 | ₹913.98 | +2.3% |
About the ALIVUS data
Daily bars. 1,297 sessions from Aug 6, 2021 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 6, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AALIVUS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ALIVUS share price history
