Alembic Pharmaceuticals Limited (BOM:533573)
India · Delayed Price · Currency is INR 820.50
+6.15 (0.76%)
At close: Aug 21, 2026
BOM:533573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 833.00 | 834.00 | 815.65 | 831.20 | 831.20 | -0.02% | 48,881 |
| Aug 13, 2026 | 839.05 | 841.05 | 828.05 | 831.40 | 831.40 | -1.17% | 4,057 |
| Aug 12, 2026 | 839.00 | 851.50 | 833.30 | 841.25 | 841.25 | 0.33% | 3,728 |
| Aug 11, 2026 | 833.00 | 848.85 | 825.65 | 838.45 | 838.45 | 0.98% | 63,291 |
| Aug 10, 2026 | 829.70 | 848.80 | 818.00 | 830.30 | 830.30 | 0.08% | 5,052 |
| Aug 7, 2026 | 830.95 | 851.00 | 825.05 | 829.65 | 829.65 | -0.59% | 14,011 |
| Aug 6, 2026 | 818.00 | 836.70 | 816.55 | 834.60 | 834.60 | 2.27% | 48,856 |
| Aug 5, 2026 | 820.00 | 840.45 | 807.00 | 816.10 | 816.10 | 0.80% | 69,907 |
| Aug 4, 2026 | 807.00 | 824.35 | 798.85 | 809.60 | 809.60 | 0.43% | 19,917 |
| Aug 3, 2026 | 795.05 | 814.05 | 791.15 | 806.10 | 806.10 | 1.14% | 4,177 |
| Jul 31, 2026 | 804.75 | 804.75 | 794.50 | 797.05 | 797.05 | -0.64% | 1,662 |
| Jul 30, 2026 | 806.65 | 808.60 | 799.70 | 802.15 | 802.15 | -1.16% | 19,512 |
| Jul 29, 2026 | 816.00 | 818.35 | 803.05 | 811.60 | 811.60 | 0.66% | 2,832 |
| Jul 28, 2026 | 814.45 | 828.70 | 812.90 | 818.30 | 806.30 | 0.47% | 6,890 |
| Jul 27, 2026 | 798.00 | 823.25 | 798.00 | 814.45 | 802.51 | 2.25% | 2,927 |
| Jul 24, 2026 | 798.90 | 802.05 | 790.35 | 796.50 | 784.82 | 0.31% | 3,017 |
| Jul 23, 2026 | 810.05 | 813.30 | 792.70 | 794.05 | 782.41 | -2.38% | 5,716 |
| Jul 22, 2026 | 841.35 | 841.35 | 810.30 | 813.45 | 801.52 | -2.39% | 3,149 |
| Jul 21, 2026 | 842.65 | 842.65 | 829.85 | 833.40 | 821.18 | -0.97% | 2,710 |
| Jul 20, 2026 | 834.60 | 848.50 | 828.80 | 841.60 | 829.26 | 1.97% | 5,748 |
| Jul 17, 2026 | 841.35 | 841.35 | 821.50 | 825.35 | 813.25 | -1.90% | 6,502 |
| Jul 16, 2026 | 851.05 | 855.70 | 837.65 | 841.35 | 829.01 | -1.03% | 8,996 |
| Jul 15, 2026 | 824.35 | 853.70 | 818.95 | 850.10 | 837.63 | 3.54% | 10,408 |
| Jul 14, 2026 | 829.75 | 833.05 | 813.65 | 821.00 | 808.96 | -1.16% | 6,581 |
| Jul 13, 2026 | 844.95 | 844.95 | 825.25 | 830.65 | 818.47 | -0.81% | 11,062 |
| Jul 10, 2026 | 824.95 | 839.00 | 816.60 | 837.40 | 825.12 | 2.57% | 5,505 |
| Jul 9, 2026 | 822.40 | 828.70 | 809.95 | 816.40 | 804.43 | 0.65% | 2,855 |
| Jul 8, 2026 | 825.30 | 843.00 | 799.45 | 811.10 | 799.21 | -2.39% | 24,868 |
| Jul 7, 2026 | 841.25 | 842.70 | 824.05 | 831.00 | 818.81 | -0.41% | 127,300 |
| Jul 6, 2026 | 847.75 | 847.75 | 821.00 | 834.45 | 822.21 | 1.44% | 53,914 |
| Jul 3, 2026 | 822.30 | 834.00 | 810.00 | 822.60 | 810.54 | 0.91% | 13,702 |
| Jul 2, 2026 | 827.55 | 847.65 | 807.25 | 815.20 | 803.25 | -1.49% | 17,756 |
| Jul 1, 2026 | 846.55 | 846.55 | 813.75 | 827.55 | 815.41 | 0.49% | 32,817 |
| Jun 30, 2026 | 794.25 | 831.35 | 784.00 | 823.55 | 811.47 | 4.74% | 36,735 |
| Jun 29, 2026 | 782.45 | 789.60 | 772.85 | 786.25 | 774.72 | 1.91% | 62,253 |
| Jun 25, 2026 | 775.90 | 781.90 | 768.00 | 771.50 | 760.19 | -1.17% | 4,702 |
| Jun 24, 2026 | 779.35 | 784.80 | 769.55 | 780.65 | 769.20 | 0.53% | 2,203 |
| Jun 23, 2026 | 781.00 | 791.90 | 775.00 | 776.55 | 765.16 | -0.55% | 8,442 |
| Jun 22, 2026 | 770.00 | 799.00 | 766.00 | 780.85 | 769.40 | 2.51% | 12,600 |
| Jun 19, 2026 | 746.90 | 768.50 | 745.55 | 761.70 | 750.53 | 1.59% | 15,778 |
| Jun 18, 2026 | 745.60 | 750.95 | 743.15 | 749.75 | 738.76 | 0.56% | 1,210 |
| Jun 17, 2026 | 747.00 | 753.00 | 742.40 | 745.60 | 734.67 | -0.19% | 3,525 |
| Jun 16, 2026 | 744.00 | 748.25 | 736.20 | 747.00 | 736.05 | 1.14% | 3,845 |
| Jun 15, 2026 | 759.90 | 759.90 | 736.50 | 738.60 | 727.77 | -0.61% | 6,131 |
| Jun 12, 2026 | 737.15 | 750.65 | 737.15 | 743.10 | 732.20 | 1.10% | 4,101 |