Alembic Pharmaceuticals Limited (BOM:533573)
India · Delayed Price · Currency is INR 896.65
-4.05 (-0.45%)
At close: Oct 31, 2025
Alembic Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 900.00 | 903.85 | 891.00 | 896.65 | 896.65 | -0.45% | 3,357 |
| Oct 30, 2025 | 901.05 | 902.40 | 891.20 | 900.70 | 900.70 | -0.04% | 405,656 |
| Oct 29, 2025 | 898.25 | 913.10 | 898.25 | 901.05 | 901.05 | -0.47% | 4,125 |
| Oct 28, 2025 | 915.00 | 919.50 | 904.50 | 905.35 | 905.35 | -1.14% | 2,219 |
| Oct 27, 2025 | 926.05 | 926.05 | 911.60 | 915.75 | 915.75 | -0.86% | 5,301 |
| Oct 24, 2025 | 912.00 | 932.70 | 910.00 | 923.70 | 923.70 | 0.16% | 3,126 |
| Oct 23, 2025 | 921.55 | 937.40 | 917.20 | 922.20 | 922.20 | -1.06% | 1,805 |
| Oct 21, 2025 | 933.35 | 933.80 | 931.80 | 932.05 | 932.05 | 0.19% | 259 |
| Oct 20, 2025 | 984.95 | 984.95 | 928.85 | 930.30 | 930.30 | -0.77% | 1,175 |
| Oct 17, 2025 | 935.90 | 950.20 | 931.60 | 937.50 | 937.50 | 0.24% | 1,787 |
| Oct 16, 2025 | 912.75 | 939.00 | 912.75 | 935.25 | 935.25 | 1.93% | 1,554 |
| Oct 15, 2025 | 915.55 | 926.00 | 915.55 | 917.50 | 917.50 | 0.06% | 3,873 |
| Oct 14, 2025 | 955.25 | 955.25 | 911.25 | 916.95 | 916.95 | -2.82% | 2,000 |
| Oct 13, 2025 | 940.85 | 948.10 | 939.30 | 943.60 | 943.60 | -0.45% | 1,100 |
| Oct 10, 2025 | 928.35 | 950.00 | 928.25 | 947.85 | 947.85 | 1.92% | 4,633 |
| Oct 9, 2025 | 930.80 | 934.90 | 921.80 | 929.95 | 929.95 | -0.52% | 3,607 |
| Oct 8, 2025 | 917.50 | 940.00 | 916.00 | 934.85 | 934.85 | 1.86% | 3,779 |
| Oct 7, 2025 | 912.50 | 922.00 | 909.00 | 917.80 | 917.80 | 1.16% | 4,837 |
| Oct 6, 2025 | 936.95 | 936.95 | 905.00 | 907.25 | 907.25 | -0.41% | 2,643 |
| Oct 3, 2025 | 911.20 | 921.00 | 905.90 | 911.00 | 911.00 | 0.75% | 3,455 |
| Oct 1, 2025 | 904.00 | 911.05 | 896.60 | 904.20 | 904.20 | 0.44% | 1,966 |
| Sep 30, 2025 | 943.00 | 943.00 | 891.25 | 900.20 | 900.20 | 1.18% | 2,080 |
| Sep 29, 2025 | 910.00 | 930.95 | 885.00 | 889.70 | 889.70 | -2.16% | 3,402 |
| Sep 26, 2025 | 917.60 | 918.10 | 885.60 | 909.35 | 909.35 | -1.26% | 4,960 |
| Sep 25, 2025 | 918.90 | 936.40 | 914.70 | 921.00 | 921.00 | 0.16% | 2,316 |
| Sep 24, 2025 | 936.35 | 940.50 | 917.50 | 919.55 | 919.55 | -2.20% | 2,959 |
| Sep 23, 2025 | 950.85 | 952.60 | 938.45 | 940.25 | 940.25 | -1.03% | 3,197 |
| Sep 22, 2025 | 962.95 | 964.00 | 944.85 | 950.00 | 950.00 | -0.75% | 4,509 |
| Sep 19, 2025 | 961.60 | 965.55 | 944.05 | 957.20 | 957.20 | -0.13% | 5,671 |
| Sep 18, 2025 | 966.35 | 980.00 | 954.10 | 958.45 | 958.45 | -1.93% | 5,151 |
| Sep 17, 2025 | 965.05 | 985.00 | 965.00 | 977.30 | 977.30 | 0.80% | 4,053 |
| Sep 16, 2025 | 969.05 | 982.20 | 962.90 | 969.50 | 969.50 | -0.28% | 3,084 |
| Sep 15, 2025 | 958.80 | 977.20 | 948.00 | 972.25 | 972.25 | 2.80% | 8,848 |
| Sep 12, 2025 | 950.20 | 961.85 | 936.00 | 945.80 | 945.80 | -0.06% | 3,208 |
| Sep 11, 2025 | 945.20 | 960.95 | 942.00 | 946.40 | 946.40 | -0.56% | 9,982 |
| Sep 10, 2025 | 947.95 | 967.00 | 936.50 | 951.70 | 951.70 | 1.46% | 3,825 |
| Sep 9, 2025 | 932.05 | 950.00 | 932.05 | 938.00 | 938.00 | -0.98% | 3,010 |
| Sep 8, 2025 | 927.80 | 956.65 | 927.80 | 947.30 | 947.30 | 0.06% | 2,249 |
| Sep 5, 2025 | 958.30 | 966.80 | 942.15 | 946.70 | 946.70 | -1.38% | 2,644 |
| Sep 4, 2025 | 959.60 | 967.30 | 950.45 | 959.95 | 959.95 | 0.40% | 1,957 |
| Sep 3, 2025 | 945.30 | 957.70 | 943.05 | 956.15 | 956.15 | 1.46% | 1,688 |
| Sep 2, 2025 | 936.75 | 957.05 | 934.15 | 942.35 | 942.35 | 0.12% | 1,546 |
| Sep 1, 2025 | 931.65 | 952.00 | 926.95 | 941.25 | 941.25 | 0.44% | 4,062 |
| Aug 29, 2025 | 938.10 | 944.95 | 930.05 | 937.10 | 937.10 | 0.26% | 705 |
| Aug 28, 2025 | 952.00 | 952.00 | 923.30 | 934.65 | 934.65 | -0.17% | 2,652 |
| Aug 26, 2025 | 991.95 | 991.95 | 930.00 | 936.25 | 936.25 | -4.38% | 4,739 |
| Aug 25, 2025 | 984.20 | 985.00 | 969.05 | 979.15 | 979.15 | 0.55% | 2,589 |
| Aug 22, 2025 | 968.00 | 983.75 | 954.80 | 973.80 | 973.80 | 0.55% | 2,583 |
| Aug 21, 2025 | 983.00 | 985.00 | 965.75 | 968.45 | 968.45 | -1.38% | 1,238 |
| Aug 20, 2025 | 1,004.95 | 1,004.95 | 978.00 | 982.05 | 982.05 | -0.95% | 2,125 |