Alembic Pharmaceuticals Limited (BOM:533573)
India · Delayed Price · Currency is INR 735.10
-19.50 (-2.58%)
At close: May 29, 2026
BOM:533573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 765.40 | 765.40 | 725.50 | 735.10 | 735.10 | -2.58% | 10,806 |
| May 27, 2026 | 759.10 | 759.10 | 749.70 | 754.60 | 754.60 | -0.57% | 3,695 |
| May 26, 2026 | 762.80 | 780.75 | 756.45 | 758.95 | 758.95 | -0.51% | 5,660 |
| May 25, 2026 | 772.80 | 772.80 | 753.05 | 762.85 | 762.85 | 0.98% | 4,092 |
| May 22, 2026 | 747.70 | 764.65 | 745.95 | 755.45 | 755.45 | 1.04% | 6,847 |
| May 21, 2026 | 750.55 | 754.00 | 744.00 | 747.65 | 747.65 | -0.67% | 7,270 |
| May 20, 2026 | 753.00 | 761.60 | 736.05 | 752.70 | 752.70 | 0.11% | 10,136 |
| May 19, 2026 | 733.25 | 766.25 | 728.85 | 751.85 | 751.85 | 3.85% | 15,570 |
| May 18, 2026 | 786.65 | 786.65 | 711.00 | 723.95 | 723.95 | -7.74% | 20,389 |
| May 15, 2026 | 790.35 | 807.25 | 776.00 | 784.70 | 784.70 | -0.22% | 21,934 |
| May 14, 2026 | 765.00 | 791.20 | 765.00 | 786.45 | 786.45 | 2.35% | 13,730 |
| May 13, 2026 | 775.95 | 780.00 | 763.20 | 768.40 | 768.40 | 0.01% | 3,647 |
| May 12, 2026 | 836.00 | 836.00 | 766.20 | 768.35 | 768.35 | -2.59% | 7,695 |
| May 11, 2026 | 793.65 | 809.15 | 770.00 | 788.75 | 788.75 | 0.43% | 10,790 |
| May 8, 2026 | 783.40 | 800.55 | 776.75 | 785.40 | 785.40 | 1.04% | 14,642 |
| May 7, 2026 | 792.00 | 795.30 | 775.00 | 777.35 | 777.35 | -1.06% | 5,862 |
| May 6, 2026 | 770.75 | 792.75 | 765.00 | 785.65 | 785.65 | 2.21% | 9,991 |
| May 5, 2026 | 766.95 | 776.40 | 762.35 | 768.70 | 768.70 | 0.50% | 4,110 |
| May 4, 2026 | 768.05 | 770.00 | 755.05 | 764.90 | 764.90 | 1.38% | 2,941 |
| Apr 30, 2026 | 755.05 | 761.80 | 751.00 | 754.50 | 754.50 | -0.91% | 3,980 |
| Apr 29, 2026 | 759.85 | 769.00 | 753.25 | 761.45 | 761.45 | 0.21% | 3,734 |
| Apr 28, 2026 | 764.80 | 765.30 | 754.45 | 759.85 | 759.85 | -0.55% | 2,423 |
| Apr 27, 2026 | 783.00 | 794.40 | 762.45 | 764.05 | 764.05 | 1.72% | 12,944 |
| Apr 24, 2026 | 769.75 | 784.00 | 750.00 | 751.10 | 751.10 | -2.43% | 6,797 |
| Apr 23, 2026 | 765.00 | 784.20 | 762.25 | 769.80 | 769.80 | 0.73% | 2,504 |
| Apr 22, 2026 | 763.80 | 770.00 | 759.05 | 764.20 | 764.20 | 0.09% | 2,215 |
| Apr 21, 2026 | 759.00 | 765.60 | 750.45 | 763.55 | 763.55 | 0.60% | 4,871 |
| Apr 20, 2026 | 786.00 | 787.60 | 755.00 | 759.00 | 759.00 | -3.31% | 8,664 |
| Apr 17, 2026 | 749.85 | 796.00 | 749.00 | 784.95 | 784.95 | 4.81% | 18,928 |
| Apr 16, 2026 | 734.00 | 753.05 | 733.10 | 748.90 | 748.90 | 1.90% | 5,935 |
| Apr 15, 2026 | 720.50 | 740.25 | 720.00 | 734.95 | 734.95 | 2.19% | 20,606 |
| Apr 13, 2026 | 719.95 | 725.95 | 708.80 | 719.20 | 719.20 | -0.66% | 1,907 |
| Apr 10, 2026 | 725.00 | 735.00 | 721.30 | 723.95 | 723.95 | 0.54% | 2,298 |
| Apr 9, 2026 | 726.00 | 729.80 | 718.20 | 720.05 | 720.05 | -1.34% | 3,258 |
| Apr 8, 2026 | 715.00 | 745.00 | 700.30 | 729.80 | 729.80 | 5.73% | 8,160 |
| Apr 7, 2026 | 654.80 | 695.40 | 653.00 | 690.25 | 690.25 | 5.20% | 12,143 |
| Apr 6, 2026 | 713.85 | 713.85 | 644.15 | 656.15 | 656.15 | 0.03% | 3,326 |
| Apr 2, 2026 | 671.50 | 671.50 | 650.40 | 655.95 | 655.95 | -3.00% | 3,392 |
| Apr 1, 2026 | 675.95 | 682.00 | 665.85 | 676.25 | 676.25 | 2.18% | 3,596 |
| Mar 30, 2026 | 655.05 | 673.50 | 655.00 | 661.85 | 661.85 | -1.74% | 7,434 |
| Mar 27, 2026 | 680.35 | 691.20 | 666.00 | 673.60 | 673.60 | -2.98% | 12,783 |
| Mar 25, 2026 | 674.90 | 698.25 | 674.85 | 694.30 | 694.30 | 3.17% | 12,496 |
| Mar 24, 2026 | 659.25 | 677.00 | 639.00 | 672.95 | 672.95 | 4.13% | 2,989 |
| Mar 23, 2026 | 670.60 | 670.60 | 635.30 | 646.25 | 646.25 | -4.55% | 4,334 |
| Mar 20, 2026 | 656.30 | 685.40 | 656.30 | 677.05 | 677.05 | 3.17% | 3,163 |
| Mar 19, 2026 | 675.75 | 675.75 | 653.00 | 656.25 | 656.25 | -2.89% | 6,131 |
| Mar 18, 2026 | 670.05 | 683.00 | 670.05 | 675.75 | 675.75 | 0.78% | 2,839 |
| Mar 17, 2026 | 678.00 | 681.95 | 665.10 | 670.50 | 670.50 | -0.46% | 1,254 |
| Mar 16, 2026 | 675.35 | 687.60 | 668.00 | 673.60 | 673.60 | -0.81% | 4,193 |
| Mar 13, 2026 | 700.00 | 700.00 | 675.90 | 679.10 | 679.10 | -3.19% | 1,865 |