Alembic Pharmaceuticals Limited (BOM:533573)
India · Delayed Price · Currency is INR 949.60
+14.55 (1.56%)
At close: Aug 11, 2025
Thoughtworks Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 934.60 | 958.30 | 923.30 | 949.60 | 949.60 | 1.56% | 2,109 |
| Aug 8, 2025 | 945.20 | 946.95 | 934.30 | 935.05 | 935.05 | -1.59% | 1,164 |
| Aug 7, 2025 | 911.10 | 954.80 | 911.10 | 950.20 | 950.20 | 0.35% | 2,756 |
| Aug 6, 2025 | 959.95 | 959.95 | 912.00 | 946.85 | 946.85 | -0.01% | 15,651 |
| Aug 5, 2025 | 972.05 | 991.55 | 939.75 | 946.90 | 946.90 | -2.10% | 30,539 |
| Aug 4, 2025 | 938.25 | 972.05 | 938.25 | 967.25 | 967.25 | 0.96% | 1,968 |
| Aug 1, 2025 | 999.90 | 999.90 | 948.15 | 958.05 | 958.05 | -2.03% | 5,830 |
| Jul 31, 2025 | 990.00 | 1,004.05 | 974.00 | 977.95 | 977.95 | -3.11% | 7,439 |
| Jul 30, 2025 | 1,012.50 | 1,023.40 | 1,003.25 | 1,009.35 | 1,009.35 | -0.29% | 3,153 |
| Jul 29, 2025 | 976.60 | 1,017.20 | 976.60 | 1,012.25 | 1,012.25 | 0.85% | 6,317 |
| Jul 28, 2025 | 998.15 | 1,024.70 | 995.20 | 1,003.75 | 992.75 | 0.55% | 16,329 |
| Jul 25, 2025 | 1,026.95 | 1,026.95 | 993.95 | 998.30 | 987.36 | -1.96% | 4,068 |
| Jul 24, 2025 | 1,022.30 | 1,029.50 | 1,015.25 | 1,018.30 | 1,007.14 | -0.39% | 3,760 |
| Jul 23, 2025 | 1,013.15 | 1,029.70 | 1,006.60 | 1,022.30 | 1,011.10 | 0.65% | 2,459 |
| Jul 22, 2025 | 1,008.40 | 1,031.20 | 1,008.40 | 1,015.65 | 1,004.52 | -1.01% | 1,613 |
| Jul 21, 2025 | 1,064.70 | 1,064.70 | 1,023.30 | 1,026.05 | 1,014.81 | -0.50% | 7,129 |
| Jul 18, 2025 | 1,048.95 | 1,048.95 | 1,023.60 | 1,031.20 | 1,019.90 | -0.29% | 4,304 |
| Jul 17, 2025 | 990.05 | 1,040.00 | 990.05 | 1,034.15 | 1,022.82 | 0.98% | 4,927 |
| Jul 16, 2025 | 1,008.70 | 1,036.45 | 1,008.70 | 1,024.10 | 1,012.88 | -0.63% | 4,698 |
| Jul 15, 2025 | 1,016.75 | 1,043.50 | 1,016.75 | 1,030.55 | 1,019.26 | 0.02% | 6,059 |
| Jul 14, 2025 | 981.30 | 1,039.00 | 974.80 | 1,030.30 | 1,019.01 | 5.51% | 21,856 |
| Jul 11, 2025 | 983.75 | 987.60 | 971.55 | 976.45 | 965.75 | -0.06% | 4,859 |
| Jul 10, 2025 | 991.20 | 992.60 | 975.35 | 977.05 | 966.34 | -0.94% | 7,177 |
| Jul 9, 2025 | 982.05 | 1,010.00 | 982.05 | 986.35 | 975.54 | -1.38% | 2,501 |
| Jul 8, 2025 | 1,002.00 | 1,004.60 | 987.45 | 1,000.15 | 989.19 | -0.14% | 6,048 |
| Jul 7, 2025 | 999.40 | 1,009.70 | 998.25 | 1,001.60 | 990.62 | 0.11% | 5,685 |
| Jul 4, 2025 | 1,008.05 | 1,010.50 | 992.05 | 1,000.45 | 989.49 | -0.79% | 16,444 |
| Jul 3, 2025 | 999.05 | 1,012.05 | 980.00 | 1,008.40 | 997.35 | 1.89% | 35,983 |
| Jul 2, 2025 | 1,011.85 | 1,012.70 | 983.30 | 989.65 | 978.81 | -2.46% | 58,272 |
| Jul 1, 2025 | 1,028.15 | 1,050.00 | 1,002.05 | 1,014.60 | 1,003.48 | -2.69% | 66,010 |
| Jun 30, 2025 | 1,029.75 | 1,107.80 | 990.20 | 1,042.60 | 1,031.17 | 7.28% | 1,244,443 |
| Jun 27, 2025 | 974.05 | 989.40 | 963.75 | 971.85 | 961.20 | -0.23% | 3,761 |
| Jun 26, 2025 | 976.45 | 979.90 | 966.00 | 974.05 | 963.38 | 0.25% | 2,103 |
| Jun 25, 2025 | 949.20 | 973.25 | 946.50 | 971.60 | 960.95 | 2.59% | 2,238 |
| Jun 24, 2025 | 967.85 | 967.85 | 935.05 | 947.05 | 936.67 | 0.86% | 7,280 |
| Jun 23, 2025 | 942.05 | 946.55 | 923.15 | 938.95 | 928.66 | -0.18% | 7,074 |
| Jun 20, 2025 | 972.90 | 972.90 | 923.30 | 940.65 | 930.34 | 0.95% | 3,693 |
| Jun 19, 2025 | 973.95 | 973.95 | 930.00 | 931.80 | 921.59 | -2.83% | 6,902 |
| Jun 18, 2025 | 982.00 | 982.00 | 952.85 | 958.90 | 948.39 | -1.17% | 11,858 |
| Jun 17, 2025 | 979.25 | 979.25 | 962.50 | 970.25 | 959.62 | 0.01% | 9,885 |
| Jun 16, 2025 | 997.65 | 997.65 | 967.00 | 970.15 | 959.52 | -2.92% | 9,999 |
| Jun 13, 2025 | 987.70 | 1,004.15 | 980.45 | 999.30 | 988.35 | 0.86% | 3,525 |
| Jun 12, 2025 | 1,000.00 | 1,040.25 | 986.80 | 990.75 | 979.89 | -0.52% | 4,317 |
| Jun 11, 2025 | 983.70 | 1,000.65 | 976.35 | 995.90 | 984.99 | 1.33% | 4,512 |
| Jun 10, 2025 | 1,014.95 | 1,014.95 | 978.05 | 982.85 | 972.08 | -0.68% | 3,741 |
| Jun 9, 2025 | 956.05 | 992.40 | 956.05 | 989.55 | 978.71 | 0.17% | 2,665 |
| Jun 6, 2025 | 970.05 | 989.90 | 970.05 | 987.85 | 977.02 | 1.54% | 2,169 |
| Jun 5, 2025 | 999.00 | 999.00 | 971.00 | 972.85 | 962.19 | -0.89% | 2,453 |
| Jun 4, 2025 | 989.00 | 989.00 | 969.15 | 981.60 | 970.84 | 1.74% | 1,942 |
| Jun 3, 2025 | 994.80 | 996.00 | 962.50 | 964.85 | 954.28 | -2.97% | 3,558 |