Alpine Housing Development Corporat share price history

BSE: 526519RealtySmall Cap

Face value ₹10 · Listed Aug 1994

₹94.65₹0.00 (0.00%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹94.65.

29 Oct: open ₹94.60, high ₹94.65, low ₹94.50

52-week range of traded prices to 29 Oct 2026

₹74.12Low, 30 Mar 2026₹155.90High, 24 Nov 2025

Market cap: ₹164 Cr2,562nd largest listed
P/E: 22.09
P/B: 1.83
Dividend yield: Nonein the last 12 months
ROE: 8.6%
ROCE: 8.1%
Debt to equity: 0.16
Volume, BSE: 351

Alpine Housing Development Corporat share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Alpine Housing Development Corporat's share price is on record from 14 Aug 2012, when it closed at ₹2.93, to 29 Oct 2026. Its highest close was ₹195.00 on 7 Feb 2024 and its lowest ₹2.93 on 14 Aug 2012, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none. Its trading goes back to 20 Aug 2008, but prices before 14 Aug 2012 are not shown: on 14 Aug 2012 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	94.65	−10.9%	143.96	75.44	107.50	149.70	74.12	4,32,174
2025BSE close	106.20	−3.5%	175.15	99.90	112.50	181.00	97.00	12,99,323
2024BSE close	110.00	−39.8%	195.00	95.20	185.00	200.80	93.80	19,33,429
2023BSE close	182.65	+72.5%	190.20	102.35	103.10	199.70	99.50	29,52,197
2022BSE close	105.90	+351.6%	107.90	25.10	25.60	114.40	24.45	55,57,147
2021BSE close	23.45	+61.2%	31.05	12.42	13.90	32.05	11.72	21,00,764
2020BSE close	14.55	+18.8%	16.00	7.70	12.60	17.50	7.41	7,67,940
2019BSE close	12.25	−27.9%	18.00	9.23	17.00	19.95	9.00	3,49,748
2018BSE close	17.00	−24.2%	34.28	17.00	21.79	35.85	14.70	16,21,835
2017BSE close	22.43	+21.5%	26.18	18.11	19.31	29.25	16.31	15,13,572
2016BSE close	18.45	−6.6%	28.88	15.79	20.63	30.00	14.85	8,35,716
2015BSE close	19.76	+164.2%	19.76	6.69	7.52	19.76	6.69	9,39,353
2014BSE close	7.48	−18.9%	10.50	7.48	8.81	10.50	7.48	1,79,405
2013BSE close	9.23	+24.2%	9.24	5.08	6.75	9.24	5.08	3,08,299
2012BSE close	7.43	–	8.98	2.93	2.93	9.41	2.79	1,46,683

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 14 Aug 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	94.65	−5.6%	105.20	105.20	91.10	17,117
Sep 2026BSE close	100.25	−17.3%	115.20	121.30	93.10	11,092
Aug 2026BSE close	121.25	−10.9%	139.40	142.90	116.10	28,942
Jul 2026BSE close	136.10	+51.3%	88.01	149.70	86.50	1,21,866
Jun 2026BSE close	89.93	−6.7%	102.00	102.00	85.10	30,715
May 2026BSE close	96.43	+12.1%	91.80	103.99	85.10	65,846
Apr 2026BSE close	86.01	+14.0%	86.20	94.99	84.00	19,393
Mar 2026BSE close	75.44	−16.5%	90.32	103.90	74.12	80,272
Feb 2026BSE close	90.32	−5.6%	114.70	114.70	86.85	32,915
Jan 2026BSE close	95.65	−9.9%	107.50	119.80	87.60	24,016
Dec 2025BSE close	106.20	−15.8%	127.00	130.00	105.00	23,453
Nov 2025BSE close	126.15	−5.1%	139.80	155.90	126.00	21,285
Oct 2025BSE close	132.95	+0.7%	135.00	149.80	125.00	61,749
Sep 2025BSE close	132.00	−0.2%	137.75	141.00	123.50	37,488
Aug 2025BSE close	132.20	−19.9%	169.90	171.90	130.10	42,402
Jul 2025BSE close	165.00	+18.5%	140.95	181.00	123.00	4,29,896
Jun 2025BSE close	139.25	+23.7%	113.10	142.20	105.00	2,66,271
May 2025BSE close	112.55	−3.8%	113.35	122.00	103.65	29,329
Apr 2025BSE close	117.00	+5.4%	118.10	125.15	106.25	29,862
Mar 2025BSE close	111.00	+7.4%	103.35	118.60	97.00	85,081
Feb 2025BSE close	103.35	−4.6%	108.35	139.00	100.20	2,12,713
Jan 2025BSE close	108.35	−1.5%	112.50	119.05	101.10	59,794
Dec 2024BSE close	110.00	−5.0%	115.75	128.20	104.00	62,467
Nov 2024BSE close	115.75	+8.4%	106.75	119.30	93.80	1,28,844
Oct 2024BSE close	106.75	+1.9%	108.00	108.90	99.00	89,529
Sep 2024BSE close	104.80	−9.9%	116.30	131.85	99.00	2,44,317
Aug 2024BSE close	116.30	−18.5%	140.55	144.80	113.35	1,96,649
Jul 2024BSE close	142.65	+12.3%	132.90	157.00	126.00	3,67,308
Jun 2024BSE close	127.05	−9.3%	140.10	157.00	120.10	82,287
May 2024BSE close	140.10	−8.6%	150.60	159.95	137.70	30,814
Apr 2024BSE close	153.25	+2.5%	157.50	194.00	147.00	2,90,181
Mar 2024BSE close	149.55	−12.2%	175.50	189.00	135.00	81,512
Feb 2024BSE close	170.35	+1.0%	173.70	200.80	159.00	2,66,355
Jan 2024BSE close	168.70	−7.6%	185.00	185.00	156.10	93,166
Dec 2023BSE close	182.65	+36.0%	136.85	199.70	130.05	4,29,156
Nov 2023BSE close	134.30	+11.7%	118.30	139.65	112.30	1,44,043
Oct 2023BSE close	120.25	−15.0%	143.90	144.40	113.05	2,31,956
Sep 2023BSE close	141.50	+3.0%	139.80	160.00	131.00	2,35,830
Aug 2023BSE close	137.40	−6.1%	149.00	149.80	132.00	1,39,527
Jul 2023BSE close	146.40	+9.6%	135.00	156.40	128.55	2,91,179
Jun 2023BSE close	133.55	+8.8%	128.50	145.90	115.00	2,60,930
May 2023BSE close	122.80	+13.7%	111.75	140.00	99.50	3,06,755
Apr 2023BSE close	108.00	−8.3%	121.00	126.00	105.00	1,04,320
Mar 2023BSE close	117.80	+13.8%	103.50	124.00	100.00	2,71,583
Feb 2023BSE close	103.55	−11.6%	124.50	128.00	103.00	2,01,593
Jan 2023BSE close	117.20	+10.7%	103.10	129.00	101.00	3,35,325
Dec 2022BSE close	105.90	+33.2%	81.90	114.40	78.00	8,30,779
Nov 2022BSE close	79.50	+12.1%	70.00	84.90	60.60	4,35,838
Oct 2022BSE close	70.95	+0.6%	73.00	78.50	66.05	1,59,096
Sep 2022BSE close	70.55	−11.8%	81.70	95.85	67.25	6,70,506
Aug 2022BSE close	79.95	+17.7%	66.80	86.85	64.00	4,06,719
Jul 2022BSE close	67.95	+28.8%	54.00	74.90	50.60	4,09,955
Jun 2022BSE close	52.75	−5.3%	56.80	70.60	50.00	2,46,547
May 2022BSE close	55.70	+11.6%	51.00	59.00	47.45	5,79,299
Apr 2022BSE close	49.90	+32.7%	36.20	54.70	31.55	6,00,991
Mar 2022BSE close	37.60	+19.6%	32.05	42.10	30.10	3,31,208
Feb 2022BSE close	31.45	+11.3%	27.05	33.25	24.45	1,97,662
Jan 2022BSE close	28.25	+20.5%	25.60	36.30	25.00	6,88,547
Dec 2021BSE close	23.45	+27.1%	19.00	24.65	18.10	1,57,733
Nov 2021BSE close	18.45	−12.1%	20.95	23.90	18.20	92,053
Oct 2021BSE close	21.00	−1.6%	21.30	24.30	19.80	1,03,961
Sep 2021BSE close	21.35	+16.3%	17.75	22.60	17.75	78,104
Aug 2021BSE close	18.35	−20.4%	23.05	23.85	16.65	2,53,215
Jul 2021BSE close	23.05	+32.5%	17.20	32.05	15.50	9,53,251
Jun 2021BSE close	17.40	+13.7%	15.50	19.45	14.00	1,96,372
May 2021BSE close	15.30	+8.2%	13.92	15.75	12.52	67,789
Apr 2021BSE close	14.14	+4.8%	13.50	14.95	11.72	35,532
Mar 2021BSE close	13.49	−0.8%	15.40	15.88	12.76	54,935
Feb 2021BSE close	13.60	−3.5%	14.97	15.00	12.80	38,781
Jan 2021BSE close	14.09	−3.2%	13.90	17.35	12.00	69,038
Dec 2020BSE close	14.55	+12.0%	15.00	17.50	10.40	1,14,885
Nov 2020BSE close	12.99	+7.8%	12.15	15.00	10.21	1,30,514
Oct 2020BSE close	12.05	+18.1%	10.40	14.99	8.62	1,45,881
Sep 2020BSE close	10.20	−7.2%	10.98	11.99	9.30	42,307
Aug 2020BSE close	10.99	+23.5%	8.50	12.95	8.04	95,824
Jul 2020BSE close	8.90	−2.4%	8.67	9.87	8.09	33,921
Jun 2020BSE close	9.12	+4.9%	9.10	10.43	7.41	48,159
May 2020BSE close	8.69	−1.0%	8.78	9.63	7.48	20,927
Apr 2020BSE close	8.78	+0.3%	8.32	9.55	7.63	15,211
Mar 2020BSE close	8.75	−3.8%	8.67	9.55	7.74	36,216
Feb 2020BSE close	9.10	−27.5%	13.16	13.16	9.01	29,629
Jan 2020BSE close	12.55	+2.4%	12.60	14.59	11.64	54,466
Dec 2019BSE close	12.25	+25.1%	9.32	12.89	9.31	3,831
Nov 2019BSE close	9.79	−3.9%	9.70	11.82	9.33	29,719
Oct 2019BSE close	10.19	−6.5%	10.90	11.37	9.00	5,225
Sep 2019BSE close	10.90	−9.1%	11.40	12.00	10.25	11,676
Aug 2019BSE close	11.99	+14.1%	9.60	13.25	9.12	17,027
Jul 2019BSE close	10.51	−15.4%	12.98	14.70	9.87	23,467
Jun 2019BSE close	12.42	−10.4%	14.57	15.40	11.30	10,342
May 2019BSE close	13.86	−7.6%	16.20	18.43	12.06	27,295
Apr 2019BSE close	15.00	−9.9%	16.00	16.85	12.35	36,039
Mar 2019BSE close	16.65	+8.8%	15.00	18.00	14.00	1,11,131
Feb 2019BSE close	15.30	−13.1%	17.00	17.45	13.40	38,476
Jan 2019BSE close	17.60	+3.5%	17.00	19.95	15.00	35,520
Dec 2018BSE close	17.00	−5.0%	17.75	20.45	15.40	26,292
Nov 2018BSE close	17.90	−4.3%	19.50	21.00	15.50	29,439
Oct 2018BSE close	18.70	−0.1%	19.28	25.10	14.70	51,884
Sep 2018BSE close	18.71	−20.2%	23.63	25.43	17.36	1,17,243
Aug 2018BSE close	23.44	+18.4%	21.08	26.85	16.50	2,54,611
Jul 2018BSE close	19.80	+6.0%	17.25	23.14	16.13	41,283
Jun 2018BSE close	18.68	−13.2%	23.25	25.28	17.74	62,185
May 2018BSE close	21.53	−4.2%	22.43	23.10	16.58	54,416
Apr 2018BSE close	22.46	+6.0%	22.24	24.38	19.95	52,464
Mar 2018BSE close	21.19	−14.0%	25.24	25.99	19.54	30,412
Feb 2018BSE close	24.64	−5.5%	27.64	28.99	22.69	1,61,791
Jan 2018BSE close	26.06	+16.2%	21.79	35.85	20.25	7,39,816
Dec 2017BSE close	22.43	+11.6%	20.25	24.19	18.41	2,39,347
Nov 2017BSE close	20.10	+3.1%	19.46	22.31	16.31	88,464
Oct 2017BSE close	19.50	+5.9%	18.41	21.90	17.25	75,460
Sep 2017BSE close	18.41	−0.6%	18.83	21.00	18.04	54,652
Aug 2017BSE close	18.53	−13.3%	21.38	21.64	17.33	65,177
Jul 2017BSE close	21.38	−4.5%	23.96	25.39	20.48	92,061
Jun 2017BSE close	22.39	+5.9%	22.13	24.26	19.50	80,456
May 2017BSE close	21.15	−9.2%	24.98	25.88	18.94	66,971
Apr 2017BSE close	23.29	+13.9%	21.04	27.00	20.55	2,01,348
Mar 2017BSE close	20.44	−4.4%	22.43	24.60	20.25	83,789
Feb 2017BSE close	21.38	+11.5%	20.25	29.25	18.75	3,18,655
Jan 2017BSE close	19.16	+3.9%	19.31	21.00	16.73	1,47,192
Dec 2016BSE close	18.45	−11.7%	20.33	22.43	15.45	98,881
Nov 2016BSE close	20.89	−24.0%	27.00	27.00	18.19	82,819
Oct 2016BSE close	27.49	+54.3%	16.50	30.00	16.50	1,93,481
Sep 2016BSE close	17.81	+3.3%	15.98	20.25	14.85	35,084
Aug 2016BSE close	17.25	−5.5%	21.38	21.64	16.01	34,879
Jul 2016BSE close	18.26	−5.4%	17.63	21.56	15.41	23,929
Jun 2016BSE close	19.31	+7.5%	17.10	21.49	16.39	58,325
May 2016BSE close	17.96	+8.9%	15.68	18.11	15.68	40,859
Apr 2016BSE close	16.50	−9.3%	18.71	20.33	15.45	42,967
Mar 2016BSE close	18.19	+3.2%	18.00	18.75	15.94	64,496
Feb 2016BSE close	17.63	−14.9%	21.38	23.25	17.10	55,984
Jan 2016BSE close	20.70	+4.7%	20.63	23.81	18.00	1,04,012
Dec 2015BSE close	19.76	+29.8%	14.51	19.76	14.48	3,52,780
Nov 2015BSE close	15.23	+24.2%	12.23	15.94	11.03	1,18,765
Oct 2015BSE close	12.26	−15.9%	15.30	17.21	11.48	1,41,235
Sep 2015BSE close	14.59	+15.6%	13.22	14.59	11.10	1,14,720
Aug 2015BSE close	12.62	+16.2%	10.33	14.06	10.33	1,17,043
Jul 2015BSE close	10.86	+24.0%	9.19	11.74	8.44	31,563
Jun 2015BSE close	8.76	−13.5%	9.62	9.75	8.76	3,640
May 2015BSE close	10.13	−3.2%	10.13	10.31	7.37	12,752
Apr 2015BSE close	10.46	+6.5%	10.11	10.46	10.11	16
Mar 2015BSE close	9.83	+8.3%	9.34	9.83	8.83	4,976
Feb 2015BSE close	9.08	+14.2%	8.03	10.07	7.56	19,048
Jan 2015BSE close	7.95	+6.3%	7.52	8.06	6.69	22,816
Dec 2014BSE close	7.48	−15.1%	8.64	8.64	7.48	24,899
Nov 2014BSE close	8.81	+1.3%	8.29	9.00	8.29	11,096
Oct 2014BSE close	8.70	+4.3%	8.63	8.70	8.06	3,875
Sep 2014BSE close	8.34	+1.1%	7.88	8.53	7.67	21,592
Aug 2014	8.25	0.0%	8.44	8.44	7.69	4,267
Jul 2014BSE close	8.25	−7.4%	8.87	8.87	7.88	1,099
Jun 2014BSE close	8.91	−9.2%	9.32	9.94	8.74	10,568
May 2014BSE close	9.81	+4.6%	9.71	10.28	9.36	7,264
Apr 2014BSE close	9.38	−7.4%	10.13	10.50	9.38	11,403
Mar 2014BSE close	10.13	+14.9%	9.23	10.13	8.25	13,547
Feb 2014BSE close	8.81	−7.7%	9.53	9.53	7.69	39,021
Jan 2014BSE close	9.54	+3.5%	8.81	10.24	8.81	30,776
Dec 2013BSE close	9.23	+23.0%	7.54	9.24	7.41	15,533
Nov 2013BSE close	7.50	+36.1%	5.63	7.50	5.48	15,728
Oct 2013BSE close	5.51	−18.8%	6.09	6.19	5.08	10,624
Sep 2013BSE close	6.79	−11.3%	7.50	7.50	6.79	528
Aug 2013BSE close	7.65	+7.4%	7.46	7.67	7.31	125
Jul 2013BSE close	7.13	+9.2%	6.56	7.13	6.26	29,227
Jun 2013BSE close	6.53	−2.8%	6.96	7.13	6.28	45,347
May 2013BSE close	6.71	+1.7%	6.60	6.84	6.60	51,760
Apr 2013BSE close	6.60	+2.0%	6.54	6.88	6.54	45,200
Mar 2013BSE close	6.47	+15.0%	5.29	6.56	5.29	70,797
Feb 2013BSE close	5.63	−13.8%	6.21	6.36	5.49	1,843
Jan 2013BSE close	6.53	−12.1%	6.75	7.11	6.06	21,587
Dec 2012BSE close	7.43	−1.0%	6.75	7.69	6.09	46,435
Nov 2012BSE close	7.50	−7.0%	8.44	8.93	6.84	32,237
Oct 2012BSE close	8.06	+29.5%	6.53	9.41	6.00	30,461
Sep 2012BSE close	6.23	+40.7%	4.22	6.73	4.22	35,621
Aug 2012	4.43	–	2.93	4.59	2.79	1,928

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	94.60	94.65	94.50	94.65	94.61	351
28 Oct 2026	98.00	98.70	93.00	94.65	95.69	325
27 Oct 2026	95.00	95.00	95.00	95.00	95.00	974
26 Oct 2026	94.15	94.15	94.15	94.15	94.15	20
23 Oct 2026	93.10	98.00	93.10	98.00	93.13	1,118
22 Oct 2026	98.00	98.00	93.10	98.00	93.33	221
21 Oct 2026	103.45	103.45	98.00	98.00	98.05	102
19 Oct 2026	103.90	103.90	102.45	102.45	103.45	186
16 Oct 2026	99.00	99.00	91.10	99.00	98.44	2,213
15 Oct 2026	94.95	94.95	94.95	94.95	94.95	1
14 Oct 2026	98.90	98.90	94.50	95.05	95.32	919
13 Oct 2026	96.95	97.30	92.30	97.30	93.61	462
12 Oct 2026	97.10	97.45	94.40	97.10	95.24	261
9 Oct 2026	103.00	103.00	93.40	94.40	95.17	2,326
8 Oct 2026	102.95	102.95	94.10	98.30	95.81	2,508
7 Oct 2026	99.00	99.00	99.00	99.00	99.00	116
6 Oct 2026	96.65	100.95	96.65	99.80	98.00	1,515
5 Oct 2026	100.50	100.50	95.05	96.60	97.60	2,729
1 Oct 2026	105.20	105.20	95.55	95.75	98.47	770
30 Sep 2026	101.95	101.95	93.10	100.25	99.21	591
29 Sep 2026	102.80	102.80	95.10	97.70	97.76	612
28 Sep 2026	101.00	103.60	96.05	98.00	98.43	2,388

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Alpine Housing Development Corporat bonus and split history

Ex-date	Event	Price factor	What happened
11 Oct 2018	Bonus	0.7500	Holders received 1 bonus share for every 3 held.
6 Oct 2015	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
14 Aug 2012	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. The company's board met on results that day or since the trading day before. Earlier prices are not shown.
10 Aug 2012	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
24 Jul 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
23 Jul 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
11 Jul 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
6 Jul 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
5 Jul 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
2 Jul 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.