Alembic Pharmaceuticals Limited (BOM:533573)
India · Delayed Price · Currency is INR 768.55
+6.80 (0.89%)
At close: Jan 22, 2026
Alembic Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 761.00 | 778.00 | 761.00 | 768.55 | 768.55 | 0.89% | 2,052 |
| Jan 21, 2026 | 764.00 | 764.00 | 742.95 | 761.75 | 761.75 | -0.41% | 4,402 |
| Jan 20, 2026 | 769.05 | 772.70 | 758.85 | 764.85 | 764.85 | -0.69% | 7,803 |
| Jan 19, 2026 | 756.85 | 773.90 | 756.85 | 770.20 | 770.20 | -0.66% | 3,462 |
| Jan 16, 2026 | 792.05 | 792.05 | 773.45 | 775.30 | 775.30 | -1.76% | 1,547 |
| Jan 14, 2026 | 785.10 | 801.40 | 785.10 | 789.20 | 789.20 | -1.42% | 867 |
| Jan 13, 2026 | 800.10 | 803.15 | 793.95 | 800.55 | 800.55 | 0.58% | 1,088 |
| Jan 12, 2026 | 801.70 | 802.40 | 786.35 | 795.95 | 795.95 | -0.49% | 2,519 |
| Jan 9, 2026 | 808.30 | 812.00 | 799.00 | 799.90 | 799.90 | -1.67% | 4,152 |
| Jan 8, 2026 | 823.05 | 824.00 | 811.00 | 813.45 | 813.45 | -1.14% | 956 |
| Jan 7, 2026 | 825.20 | 841.00 | 821.30 | 822.80 | 822.80 | -0.28% | 4,600 |
| Jan 6, 2026 | 847.75 | 847.75 | 821.30 | 825.15 | 825.15 | -1.59% | 10,622 |
| Jan 5, 2026 | 835.85 | 846.00 | 833.00 | 838.50 | 838.50 | 0.32% | 5,846 |
| Jan 2, 2026 | 837.85 | 847.70 | 833.30 | 835.80 | 835.80 | -0.29% | 3,996 |
| Jan 1, 2026 | 843.55 | 844.45 | 836.60 | 838.25 | 838.25 | -1.17% | 2,347 |
| Dec 31, 2025 | 837.00 | 850.80 | 826.00 | 848.20 | 848.20 | 1.48% | 6,589 |
| Dec 30, 2025 | 842.85 | 842.85 | 833.45 | 835.80 | 835.80 | -0.87% | 2,263 |
| Dec 29, 2025 | 852.30 | 852.30 | 836.15 | 843.15 | 843.15 | -1.07% | 2,398 |
| Dec 26, 2025 | 856.90 | 857.35 | 850.05 | 852.30 | 852.30 | -0.58% | 1,947 |
| Dec 24, 2025 | 855.00 | 862.00 | 854.50 | 857.25 | 857.25 | 0.04% | 705 |
| Dec 23, 2025 | 853.80 | 859.30 | 852.20 | 856.90 | 856.90 | 0.37% | 3,836 |
| Dec 22, 2025 | 858.45 | 858.45 | 850.30 | 853.75 | 853.75 | -0.58% | 3,918 |
| Dec 19, 2025 | 848.40 | 863.35 | 838.20 | 858.70 | 858.70 | 1.15% | 6,820 |
| Dec 18, 2025 | 845.05 | 857.65 | 836.80 | 848.90 | 848.90 | 0.24% | 3,290 |
| Dec 17, 2025 | 846.20 | 853.40 | 840.00 | 846.90 | 846.90 | 0.09% | 2,914 |
| Dec 16, 2025 | 873.35 | 873.35 | 844.60 | 846.15 | 846.15 | -2.15% | 4,974 |
| Dec 15, 2025 | 871.55 | 877.05 | 863.20 | 864.75 | 864.75 | -1.41% | 4,460 |
| Dec 12, 2025 | 885.10 | 891.90 | 873.85 | 877.15 | 877.15 | -0.90% | 4,769 |
| Dec 11, 2025 | 882.00 | 893.00 | 878.30 | 885.10 | 885.10 | -0.12% | 3,308 |
| Dec 10, 2025 | 889.90 | 896.00 | 882.50 | 886.15 | 886.15 | -0.05% | 1,595 |
| Dec 9, 2025 | 877.00 | 891.00 | 869.50 | 886.55 | 886.55 | 0.68% | 3,491 |
| Dec 8, 2025 | 886.05 | 902.40 | 869.80 | 880.60 | 880.60 | -2.14% | 8,191 |
| Dec 5, 2025 | 896.05 | 904.90 | 890.80 | 899.90 | 899.90 | -0.25% | 3,839 |
| Dec 4, 2025 | 901.05 | 906.00 | 897.00 | 902.20 | 902.20 | -0.86% | 1,806 |
| Dec 3, 2025 | 909.55 | 915.00 | 899.20 | 910.05 | 910.05 | 1.04% | 2,093 |
| Dec 2, 2025 | 906.85 | 906.85 | 895.00 | 900.70 | 900.70 | -0.79% | 2,625 |
| Dec 1, 2025 | 907.25 | 919.00 | 903.00 | 907.85 | 907.85 | 0.07% | 4,097 |
| Nov 28, 2025 | 935.00 | 935.00 | 903.55 | 907.25 | 907.25 | 0.19% | 1,822 |
| Nov 27, 2025 | 914.70 | 920.00 | 905.00 | 905.50 | 905.50 | -0.98% | 837 |
| Nov 26, 2025 | 905.00 | 919.15 | 905.00 | 914.50 | 914.50 | 1.05% | 2,341 |
| Nov 25, 2025 | 899.05 | 907.15 | 889.00 | 905.00 | 905.00 | 0.11% | 4,654 |
| Nov 24, 2025 | 903.05 | 913.80 | 896.35 | 904.00 | 904.00 | 0.22% | 7,437 |
| Nov 21, 2025 | 916.95 | 958.50 | 893.05 | 902.05 | 902.05 | 0.37% | 175,801 |
| Nov 20, 2025 | 909.00 | 910.45 | 890.90 | 898.75 | 898.75 | -0.83% | 4,692 |
| Nov 19, 2025 | 913.10 | 915.40 | 902.10 | 906.30 | 906.30 | -0.78% | 2,391 |
| Nov 18, 2025 | 948.85 | 948.85 | 911.20 | 913.40 | 913.40 | -3.62% | 6,593 |
| Nov 17, 2025 | 919.00 | 951.00 | 911.50 | 947.70 | 947.70 | 4.97% | 10,487 |
| Nov 14, 2025 | 907.65 | 910.30 | 900.00 | 902.80 | 902.80 | -1.58% | 4,313 |
| Nov 13, 2025 | 916.40 | 930.70 | 913.25 | 917.30 | 917.30 | 0.02% | 2,742 |
| Nov 12, 2025 | 915.35 | 924.90 | 912.85 | 917.10 | 917.10 | 0.05% | 2,148 |