Alembic Limited (BOM:506235)
India · Delayed Price · Currency is INR 75.53
-3.76 (-4.74%)
At close: Mar 27, 2026
Alembic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 79.00 | 79.00 | 75.00 | 75.53 | 75.53 | -4.74% | 48,872 |
| Mar 25, 2026 | 77.40 | 80.00 | 77.40 | 79.29 | 79.29 | 3.18% | 22,881 |
| Mar 24, 2026 | 76.00 | 77.57 | 76.00 | 76.85 | 76.85 | 2.19% | 25,908 |
| Mar 23, 2026 | 78.78 | 78.78 | 75.00 | 75.20 | 75.20 | -5.79% | 26,718 |
| Mar 20, 2026 | 80.00 | 80.54 | 79.45 | 79.82 | 79.82 | 1.60% | 14,215 |
| Mar 19, 2026 | 80.00 | 81.00 | 78.00 | 78.56 | 78.56 | -3.60% | 22,033 |
| Mar 18, 2026 | 79.49 | 82.29 | 78.50 | 81.49 | 81.49 | 2.58% | 104,177 |
| Mar 17, 2026 | 79.70 | 81.00 | 78.60 | 79.44 | 79.44 | -0.26% | 25,749 |
| Mar 16, 2026 | 79.10 | 80.75 | 78.00 | 79.65 | 79.65 | -1.73% | 41,775 |
| Mar 13, 2026 | 83.00 | 83.76 | 80.55 | 81.05 | 81.05 | -2.34% | 44,425 |
| Mar 12, 2026 | 84.00 | 84.08 | 82.69 | 82.99 | 82.99 | -2.12% | 33,454 |
| Mar 11, 2026 | 84.80 | 86.30 | 84.50 | 84.79 | 84.79 | -0.04% | 6,585 |
| Mar 10, 2026 | 85.30 | 86.57 | 84.66 | 84.82 | 84.82 | -0.46% | 16,465 |
| Mar 9, 2026 | 86.00 | 86.12 | 84.31 | 85.21 | 85.21 | -2.24% | 25,162 |
| Mar 6, 2026 | 89.09 | 89.09 | 86.54 | 87.16 | 87.16 | -2.14% | 12,435 |
| Mar 5, 2026 | 88.44 | 89.80 | 87.36 | 89.07 | 89.07 | 3.10% | 12,272 |
| Mar 4, 2026 | 85.31 | 87.77 | 84.58 | 86.39 | 86.39 | -3.07% | 29,468 |
| Mar 2, 2026 | 91.00 | 91.00 | 87.09 | 89.13 | 89.13 | -2.66% | 19,013 |
| Feb 27, 2026 | 90.80 | 92.70 | 90.80 | 91.57 | 91.57 | 0.42% | 39,989 |
| Feb 26, 2026 | 93.00 | 93.00 | 90.56 | 91.19 | 91.19 | -0.95% | 14,227 |
| Feb 25, 2026 | 93.30 | 93.30 | 91.80 | 92.06 | 92.06 | -0.44% | 10,319 |
| Feb 24, 2026 | 94.00 | 94.00 | 91.73 | 92.47 | 92.47 | -2.24% | 14,481 |
| Feb 23, 2026 | 93.90 | 95.90 | 93.90 | 94.59 | 94.59 | 0.73% | 14,193 |
| Feb 20, 2026 | 93.11 | 94.22 | 92.78 | 93.90 | 93.90 | 1.04% | 9,985 |
| Feb 19, 2026 | 95.87 | 96.05 | 92.75 | 92.93 | 92.93 | -2.83% | 14,348 |
| Feb 18, 2026 | 95.69 | 96.10 | 94.89 | 95.64 | 95.64 | -0.04% | 2,528 |
| Feb 17, 2026 | 94.64 | 97.00 | 94.53 | 95.68 | 95.68 | 0.61% | 4,863 |
| Feb 16, 2026 | 94.05 | 95.90 | 94.05 | 95.10 | 95.10 | -0.48% | 6,832 |
| Feb 13, 2026 | 96.81 | 96.81 | 94.50 | 95.56 | 95.56 | -2.97% | 13,528 |
| Feb 12, 2026 | 99.05 | 99.44 | 98.21 | 98.49 | 98.49 | -0.73% | 6,639 |
| Feb 11, 2026 | 100.10 | 100.17 | 98.50 | 99.21 | 99.21 | -0.83% | 7,376 |
| Feb 10, 2026 | 99.20 | 101.00 | 98.53 | 100.04 | 100.04 | 1.37% | 22,814 |
| Feb 9, 2026 | 97.73 | 99.83 | 97.56 | 98.69 | 98.69 | 1.60% | 6,078 |
| Feb 6, 2026 | 96.39 | 97.35 | 95.85 | 97.14 | 97.14 | 0.13% | 5,952 |
| Feb 5, 2026 | 94.35 | 97.37 | 94.35 | 97.01 | 97.01 | 0.69% | 7,509 |
| Feb 4, 2026 | 94.80 | 96.36 | 93.86 | 96.35 | 96.35 | 1.70% | 5,850 |
| Feb 3, 2026 | 92.30 | 95.35 | 92.30 | 94.74 | 94.74 | 2.75% | 47,807 |
| Feb 2, 2026 | 92.20 | 92.46 | 90.00 | 92.20 | 92.20 | -0.09% | 8,009 |
| Feb 1, 2026 | 93.00 | 93.92 | 91.64 | 92.28 | 92.28 | -0.72% | 5,933 |
| Jan 30, 2026 | 92.50 | 94.00 | 91.50 | 92.95 | 92.95 | 0.22% | 9,970 |
| Jan 29, 2026 | 93.00 | 93.65 | 91.70 | 92.75 | 92.75 | -0.75% | 4,869 |
| Jan 28, 2026 | 91.35 | 93.65 | 90.95 | 93.45 | 93.45 | 2.30% | 5,765 |
| Jan 27, 2026 | 91.80 | 92.40 | 90.00 | 91.35 | 91.35 | -0.38% | 4,841 |
| Jan 23, 2026 | 93.60 | 93.60 | 90.90 | 91.70 | 91.70 | -1.93% | 6,213 |
| Jan 22, 2026 | 91.40 | 93.80 | 91.40 | 93.50 | 93.50 | 2.41% | 10,785 |
| Jan 21, 2026 | 91.90 | 95.45 | 89.75 | 91.30 | 91.30 | -0.60% | 16,826 |
| Jan 20, 2026 | 95.10 | 95.10 | 91.45 | 91.85 | 91.85 | -3.37% | 17,158 |
| Jan 19, 2026 | 96.00 | 96.00 | 94.95 | 95.05 | 95.05 | -1.25% | 6,071 |
| Jan 16, 2026 | 97.55 | 98.05 | 95.60 | 96.25 | 96.25 | -1.38% | 11,813 |
| Jan 14, 2026 | 98.10 | 98.50 | 97.45 | 97.60 | 97.60 | -0.46% | 11,262 |