Alembic Limited (BOM:506235)
India · Delayed Price · Currency is INR 106.15
+2.45 (2.36%)
At close: Sep 3, 2025
Alembic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 104.25 | 105.80 | 103.80 | 104.10 | 104.10 | -0.10% | 23,982 |
| Sep 4, 2025 | 107.00 | 107.35 | 102.75 | 104.20 | 104.20 | -1.84% | 58,168 |
| Sep 3, 2025 | 104.05 | 106.50 | 103.55 | 106.15 | 106.15 | 2.36% | 17,285 |
| Sep 2, 2025 | 102.00 | 104.80 | 102.00 | 103.70 | 103.70 | 1.92% | 8,982 |
| Sep 1, 2025 | 102.30 | 103.10 | 101.25 | 101.75 | 101.75 | - | 25,060 |
| Aug 29, 2025 | 101.15 | 102.65 | 100.75 | 101.75 | 101.75 | 0.49% | 28,420 |
| Aug 28, 2025 | 103.05 | 103.75 | 98.90 | 101.25 | 101.25 | -2.36% | 107,916 |
| Aug 26, 2025 | 105.95 | 105.95 | 103.40 | 103.70 | 103.70 | -1.29% | 7,560 |
| Aug 25, 2025 | 105.70 | 106.35 | 104.90 | 105.05 | 105.05 | -0.90% | 25,415 |
| Aug 22, 2025 | 106.85 | 107.90 | 105.30 | 106.00 | 106.00 | -1.30% | 26,335 |
| Aug 21, 2025 | 108.40 | 109.75 | 107.10 | 107.40 | 107.40 | -0.51% | 11,741 |
| Aug 20, 2025 | 107.80 | 108.80 | 106.70 | 107.95 | 107.95 | 0.19% | 38,461 |
| Aug 19, 2025 | 105.55 | 108.10 | 105.55 | 107.75 | 107.75 | 1.17% | 33,484 |
| Aug 18, 2025 | 105.85 | 107.55 | 105.85 | 106.50 | 106.50 | 0.85% | 15,875 |
| Aug 14, 2025 | 107.00 | 107.00 | 105.35 | 105.60 | 105.60 | 0.48% | 14,643 |
| Aug 13, 2025 | 110.35 | 110.35 | 103.10 | 105.10 | 105.10 | -3.13% | 80,620 |
| Aug 12, 2025 | 105.00 | 110.15 | 105.00 | 108.50 | 108.50 | -0.46% | 20,267 |
| Aug 11, 2025 | 105.00 | 109.30 | 104.90 | 109.00 | 109.00 | 2.25% | 50,574 |
| Aug 8, 2025 | 109.50 | 109.50 | 106.45 | 106.60 | 106.60 | -1.39% | 7,849 |
| Aug 7, 2025 | 107.80 | 110.10 | 106.10 | 108.10 | 108.10 | -0.87% | 48,098 |
| Aug 6, 2025 | 111.55 | 111.75 | 108.70 | 109.05 | 109.05 | -2.42% | 19,606 |
| Aug 5, 2025 | 112.30 | 112.95 | 111.15 | 111.75 | 111.75 | -2.36% | 31,153 |
| Aug 4, 2025 | 111.00 | 114.75 | 111.00 | 114.45 | 112.05 | 2.97% | 18,051 |
| Aug 1, 2025 | 110.10 | 114.00 | 110.10 | 111.15 | 108.82 | -0.98% | 35,975 |
| Jul 31, 2025 | 112.05 | 113.20 | 111.65 | 112.25 | 109.90 | -1.71% | 29,719 |
| Jul 30, 2025 | 113.65 | 114.75 | 113.40 | 114.20 | 111.81 | 0.66% | 23,094 |
| Jul 29, 2025 | 113.90 | 113.90 | 110.85 | 113.45 | 111.07 | 1.39% | 37,141 |
| Jul 28, 2025 | 116.55 | 116.55 | 111.55 | 111.90 | 109.55 | -2.70% | 110,795 |
| Jul 25, 2025 | 117.00 | 118.05 | 114.50 | 115.00 | 112.59 | -2.46% | 49,943 |
| Jul 24, 2025 | 119.75 | 119.75 | 117.35 | 117.90 | 115.43 | -0.51% | 22,102 |
| Jul 23, 2025 | 117.50 | 119.65 | 116.90 | 118.50 | 116.02 | 0.25% | 16,614 |
| Jul 22, 2025 | 117.05 | 119.25 | 117.05 | 118.20 | 115.72 | 0.21% | 13,409 |
| Jul 21, 2025 | 118.85 | 118.85 | 117.30 | 117.95 | 115.48 | -0.38% | 21,492 |
| Jul 18, 2025 | 119.95 | 119.95 | 117.75 | 118.40 | 115.92 | -0.59% | 11,157 |
| Jul 17, 2025 | 122.40 | 122.40 | 119.00 | 119.10 | 116.60 | -1.61% | 86,884 |
| Jul 16, 2025 | 119.10 | 122.40 | 119.10 | 121.05 | 118.51 | 0.96% | 43,127 |
| Jul 15, 2025 | 117.05 | 121.60 | 117.05 | 119.90 | 117.39 | 2.43% | 33,656 |
| Jul 14, 2025 | 117.15 | 117.80 | 115.65 | 117.05 | 114.60 | -0.17% | 14,631 |
| Jul 11, 2025 | 118.55 | 119.20 | 116.70 | 117.25 | 114.79 | -1.10% | 9,880 |
| Jul 10, 2025 | 117.15 | 119.65 | 117.15 | 118.55 | 116.06 | 1.24% | 7,893 |
| Jul 9, 2025 | 118.10 | 118.55 | 117.00 | 117.10 | 114.64 | -0.64% | 17,958 |
| Jul 8, 2025 | 118.75 | 119.85 | 116.10 | 117.85 | 115.38 | -0.80% | 31,699 |
| Jul 7, 2025 | 118.90 | 121.20 | 118.25 | 118.80 | 116.31 | -0.67% | 39,467 |
| Jul 4, 2025 | 120.85 | 121.45 | 118.75 | 119.60 | 117.09 | 0.13% | 41,860 |
| Jul 3, 2025 | 120.45 | 120.95 | 118.65 | 119.45 | 116.95 | -1.36% | 34,080 |
| Jul 2, 2025 | 123.65 | 123.65 | 120.55 | 121.10 | 118.56 | -1.50% | 44,460 |
| Jul 1, 2025 | 123.00 | 124.50 | 121.95 | 122.95 | 120.37 | 0.94% | 55,753 |
| Jun 30, 2025 | 117.85 | 125.70 | 116.90 | 121.80 | 119.25 | 5.36% | 459,728 |
| Jun 27, 2025 | 114.00 | 116.60 | 114.00 | 115.60 | 113.18 | 1.05% | 32,032 |
| Jun 26, 2025 | 115.00 | 116.40 | 114.05 | 114.40 | 112.00 | -0.52% | 16,980 |