Alembic Pharmaceuticals Limited (BOM:533573)
India · Delayed Price · Currency is INR 783.25
+12.30 (1.60%)
At close: Oct 28, 2026
BOM:533573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 770.05 | 785.90 | 769.50 | 783.25 | 783.25 | 1.60% | 3,412 |
| Oct 27, 2026 | 761.05 | 778.75 | 761.05 | 770.95 | 770.95 | 0.50% | 5,536 |
| Oct 26, 2026 | 759.05 | 769.45 | 757.60 | 767.15 | 767.15 | 1.11% | 1,973 |
| Oct 23, 2026 | 791.45 | 791.45 | 748.80 | 758.75 | 758.75 | -2.81% | 3,407 |
| Oct 22, 2026 | 795.00 | 795.00 | 777.00 | 780.70 | 780.70 | -0.95% | 5,849 |
| Oct 21, 2026 | 798.20 | 798.20 | 782.00 | 788.15 | 788.15 | -0.26% | 4,676 |
| Oct 19, 2026 | 787.55 | 792.35 | 778.75 | 790.20 | 790.20 | 0.23% | 7,897 |
| Oct 16, 2026 | 785.00 | 790.40 | 771.20 | 788.40 | 788.40 | -0.40% | 5,941 |
| Oct 15, 2026 | 793.00 | 801.90 | 789.15 | 791.60 | 791.60 | -0.09% | 8,192 |
| Oct 14, 2026 | 800.00 | 800.00 | 785.90 | 792.30 | 792.30 | -0.60% | 4,877 |
| Oct 13, 2026 | 787.70 | 799.75 | 780.00 | 797.10 | 797.10 | 1.20% | 3,405 |
| Oct 12, 2026 | 795.95 | 805.45 | 785.60 | 787.65 | 787.65 | -1.67% | 13,249 |
| Oct 9, 2026 | 799.30 | 805.15 | 789.00 | 801.05 | 801.05 | 0.08% | 5,117 |
| Oct 8, 2026 | 833.10 | 833.10 | 799.00 | 800.40 | 800.40 | -3.92% | 14,914 |
| Oct 7, 2026 | 835.00 | 838.45 | 822.00 | 833.05 | 833.05 | -0.10% | 2,285 |
| Oct 6, 2026 | 832.25 | 840.00 | 826.45 | 833.90 | 833.90 | 0.33% | 2,291 |
| Oct 5, 2026 | 819.85 | 836.00 | 813.20 | 831.15 | 831.15 | 1.98% | 8,742 |
| Oct 1, 2026 | 814.10 | 827.70 | 803.30 | 815.00 | 815.00 | -1.36% | 21,537 |
| Sep 30, 2026 | 870.60 | 876.35 | 821.60 | 826.20 | 826.20 | -3.94% | 13,328 |
| Sep 29, 2026 | 854.75 | 865.65 | 837.05 | 860.05 | 860.05 | 0.68% | 9,094 |
| Sep 28, 2026 | 869.95 | 869.95 | 843.95 | 854.20 | 854.20 | -1.09% | 12,036 |
| Sep 25, 2026 | 859.40 | 867.00 | 840.75 | 863.60 | 863.60 | 1.66% | 114,714 |
| Sep 24, 2026 | 843.95 | 857.20 | 835.40 | 849.50 | 849.50 | 0.62% | 200,069 |
| Sep 23, 2026 | 840.35 | 858.75 | 840.35 | 844.30 | 844.30 | 0.47% | 15,263 |
| Sep 22, 2026 | 847.70 | 851.35 | 831.00 | 840.35 | 840.35 | -1.18% | 6,863 |
| Sep 21, 2026 | 846.75 | 867.75 | 845.75 | 850.35 | 850.35 | 0.55% | 14,735 |
| Sep 18, 2026 | 828.95 | 860.65 | 828.95 | 845.70 | 845.70 | 2.35% | 42,119 |
| Sep 17, 2026 | 834.70 | 855.60 | 822.80 | 826.30 | 826.30 | 0.23% | 19,590 |
| Sep 16, 2026 | 819.50 | 838.60 | 817.25 | 824.40 | 824.40 | 0.07% | 5,254 |
| Sep 15, 2026 | 807.70 | 838.70 | 807.70 | 823.85 | 823.85 | 1.44% | 11,314 |
| Sep 11, 2026 | 807.50 | 820.00 | 801.00 | 812.15 | 812.15 | -0.58% | 7,203 |
| Sep 10, 2026 | 811.45 | 836.30 | 811.45 | 816.90 | 816.90 | -0.11% | 8,165 |
| Sep 9, 2026 | 804.05 | 821.00 | 799.40 | 817.80 | 817.80 | 1.05% | 8,776 |
| Sep 8, 2026 | 804.55 | 810.35 | 793.10 | 809.30 | 809.30 | 1.21% | 4,303 |
| Sep 7, 2026 | 808.00 | 827.75 | 797.05 | 799.60 | 799.60 | -1.02% | 9,587 |
| Sep 4, 2026 | 805.95 | 811.90 | 793.00 | 807.80 | 807.80 | 0.46% | 13,520 |
| Sep 3, 2026 | 827.05 | 829.95 | 802.20 | 804.10 | 804.10 | -2.67% | 29,325 |
| Sep 2, 2026 | 843.00 | 858.00 | 823.90 | 826.15 | 826.15 | -2.15% | 17,622 |
| Sep 1, 2026 | 830.90 | 847.90 | 826.55 | 844.30 | 844.30 | 1.01% | 14,089 |
| Aug 31, 2026 | 806.95 | 839.30 | 806.95 | 835.85 | 835.85 | 2.68% | 12,479 |
| Aug 28, 2026 | 832.75 | 832.75 | 812.00 | 814.00 | 814.00 | -1.15% | 3,119 |
| Aug 27, 2026 | 831.50 | 848.00 | 816.50 | 823.50 | 823.50 | -0.04% | 6,753 |
| Aug 26, 2026 | 807.00 | 826.40 | 807.00 | 823.85 | 823.85 | 2.53% | 6,474 |
| Aug 25, 2026 | 814.65 | 820.85 | 801.00 | 803.55 | 803.55 | -1.36% | 4,615 |
| Aug 24, 2026 | 825.05 | 825.05 | 812.10 | 814.65 | 814.65 | -0.71% | 300,907 |
| Aug 21, 2026 | 814.30 | 825.60 | 814.30 | 820.50 | 820.50 | 0.76% | 2,071 |
| Aug 20, 2026 | 820.00 | 825.25 | 812.00 | 814.35 | 814.35 | -0.34% | 1,622 |
| Aug 19, 2026 | 825.85 | 825.85 | 806.90 | 817.15 | 817.15 | -0.96% | 5,111 |
| Aug 18, 2026 | 815.70 | 838.30 | 815.70 | 825.10 | 825.10 | 0.27% | 3,991 |
| Aug 17, 2026 | 822.70 | 827.80 | 813.50 | 822.90 | 822.90 | -1.00% | 4,853 |