Alkem Laboratories Limited (BOM:539523)
India · Delayed Price · Currency is INR 5,534.30
+55.50 (1.01%)
At close: Sep 19, 2025
Alkem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5,484.25 | 5,492.25 | 5,453.45 | 5,478.80 | 5,478.80 | 0.06% | 2,239 |
| Sep 17, 2025 | 5,481.05 | 5,514.05 | 5,459.65 | 5,475.25 | 5,475.25 | -0.58% | 1,696 |
| Sep 16, 2025 | 5,558.10 | 5,558.10 | 5,465.00 | 5,507.25 | 5,507.25 | 0.14% | 1,173 |
| Sep 15, 2025 | 5,422.60 | 5,532.95 | 5,392.00 | 5,499.70 | 5,499.70 | 0.97% | 2,780 |
| Sep 12, 2025 | 5,397.50 | 5,459.50 | 5,397.50 | 5,446.85 | 5,446.85 | 0.92% | 1,945 |
| Sep 11, 2025 | 5,337.90 | 5,425.50 | 5,329.00 | 5,397.40 | 5,397.40 | 1.44% | 2,185 |
| Sep 10, 2025 | 5,379.45 | 5,396.90 | 5,300.05 | 5,320.60 | 5,320.60 | -0.20% | 1,171 |
| Sep 9, 2025 | 5,303.05 | 5,364.00 | 5,303.05 | 5,331.40 | 5,331.40 | 0.21% | 726 |
| Sep 8, 2025 | 5,396.75 | 5,396.75 | 5,299.50 | 5,320.10 | 5,320.10 | -0.31% | 1,292 |
| Sep 5, 2025 | 5,304.05 | 5,360.45 | 5,280.85 | 5,336.45 | 5,336.45 | 0.61% | 2,210 |
| Sep 4, 2025 | 5,310.65 | 5,344.95 | 5,293.20 | 5,304.10 | 5,304.10 | 0.16% | 2,175 |
| Sep 3, 2025 | 5,250.00 | 5,315.90 | 5,250.00 | 5,295.75 | 5,295.75 | 0.88% | 794 |
| Sep 2, 2025 | 5,300.30 | 5,324.10 | 5,204.15 | 5,249.40 | 5,249.40 | -0.94% | 8,246 |
| Sep 1, 2025 | 5,272.05 | 5,346.00 | 5,272.05 | 5,299.25 | 5,299.25 | -0.06% | 886 |
| Aug 29, 2025 | 5,333.05 | 5,384.40 | 5,287.15 | 5,302.45 | 5,302.45 | -1.38% | 4,508 |
| Aug 28, 2025 | 5,370.05 | 5,419.10 | 5,359.10 | 5,376.45 | 5,376.45 | -0.75% | 1,127 |
| Aug 26, 2025 | 5,380.05 | 5,439.30 | 5,372.80 | 5,417.20 | 5,417.20 | 0.04% | 842 |
| Aug 25, 2025 | 5,446.25 | 5,472.05 | 5,408.40 | 5,415.15 | 5,415.15 | -0.20% | 1,356 |
| Aug 22, 2025 | 5,451.05 | 5,476.90 | 5,419.90 | 5,425.80 | 5,425.80 | 0.06% | 3,272 |
| Aug 21, 2025 | 5,384.00 | 5,472.75 | 5,364.00 | 5,422.65 | 5,422.65 | 0.50% | 4,073 |
| Aug 20, 2025 | 5,341.05 | 5,421.35 | 5,341.05 | 5,395.75 | 5,395.75 | 0.11% | 2,668 |
| Aug 19, 2025 | 5,318.05 | 5,414.90 | 5,295.00 | 5,389.65 | 5,389.65 | 0.76% | 7,456 |
| Aug 18, 2025 | 5,315.05 | 5,392.00 | 5,315.05 | 5,348.75 | 5,348.75 | 0.06% | 1,450 |
| Aug 14, 2025 | 5,374.95 | 5,423.15 | 5,315.75 | 5,345.70 | 5,345.70 | -0.84% | 9,054 |
| Aug 13, 2025 | 5,244.95 | 5,400.00 | 5,244.95 | 5,390.90 | 5,390.90 | 4.66% | 26,303 |
| Aug 12, 2025 | 4,851.45 | 5,205.45 | 4,825.05 | 5,150.65 | 5,150.65 | 6.37% | 19,340 |
| Aug 11, 2025 | 4,740.65 | 4,861.20 | 4,740.65 | 4,842.40 | 4,842.40 | 1.65% | 1,598 |
| Aug 8, 2025 | 4,886.55 | 4,886.55 | 4,750.05 | 4,763.80 | 4,763.80 | -2.34% | 1,029 |
| Aug 7, 2025 | 4,835.50 | 4,922.00 | 4,790.45 | 4,878.10 | 4,870.10 | 0.05% | 1,768 |
| Aug 6, 2025 | 4,907.50 | 4,907.50 | 4,810.00 | 4,875.65 | 4,867.65 | -0.85% | 1,236 |
| Aug 5, 2025 | 4,890.15 | 4,931.45 | 4,851.05 | 4,917.25 | 4,909.19 | 0.23% | 1,018 |
| Aug 4, 2025 | 4,919.25 | 4,919.25 | 4,828.30 | 4,905.85 | 4,897.80 | 0.23% | 784 |
| Aug 1, 2025 | 5,046.50 | 5,046.50 | 4,840.00 | 4,894.80 | 4,886.77 | -2.72% | 5,506 |
| Jul 31, 2025 | 5,042.75 | 5,084.40 | 5,013.20 | 5,031.65 | 5,023.40 | -1.31% | 37,794 |
| Jul 30, 2025 | 5,070.20 | 5,110.00 | 5,037.95 | 5,098.40 | 5,090.04 | 0.51% | 2,886 |
| Jul 29, 2025 | 5,022.55 | 5,095.00 | 5,022.55 | 5,072.70 | 5,064.38 | 0.49% | 3,001 |
| Jul 28, 2025 | 4,980.05 | 5,076.45 | 4,980.05 | 5,048.05 | 5,039.77 | 0.59% | 5,179 |
| Jul 25, 2025 | 4,993.45 | 5,042.75 | 4,992.55 | 5,018.45 | 5,010.22 | 0.41% | 1,250 |
| Jul 24, 2025 | 4,969.80 | 5,030.25 | 4,969.80 | 4,997.80 | 4,989.60 | 0.44% | 1,288 |
| Jul 23, 2025 | 4,979.30 | 5,001.00 | 4,960.15 | 4,975.90 | 4,967.74 | 0.07% | 3,933 |
| Jul 22, 2025 | 4,983.15 | 4,986.65 | 4,941.00 | 4,972.35 | 4,964.20 | -0.52% | 1,141 |
| Jul 21, 2025 | 4,951.55 | 5,013.70 | 4,951.55 | 4,998.35 | 4,990.15 | -0.02% | 1,353 |
| Jul 18, 2025 | 5,022.60 | 5,029.15 | 4,972.80 | 4,999.45 | 4,991.25 | -0.29% | 520 |
| Jul 17, 2025 | 4,989.40 | 5,035.00 | 4,989.40 | 5,013.85 | 5,005.63 | 0.27% | 1,192 |
| Jul 16, 2025 | 4,933.45 | 5,023.95 | 4,923.40 | 5,000.10 | 4,991.90 | 1.35% | 5,406 |
| Jul 15, 2025 | 4,840.80 | 4,941.00 | 4,837.10 | 4,933.45 | 4,925.36 | 1.92% | 1,903 |
| Jul 14, 2025 | 4,778.65 | 4,876.60 | 4,778.65 | 4,840.65 | 4,832.71 | 0.70% | 12,822 |
| Jul 11, 2025 | 4,765.70 | 4,846.35 | 4,740.60 | 4,806.95 | 4,799.07 | 1.53% | 4,715 |
| Jul 10, 2025 | 4,770.05 | 4,813.85 | 4,716.75 | 4,734.45 | 4,726.69 | -1.49% | 8,162 |
| Jul 9, 2025 | 4,789.25 | 4,830.85 | 4,788.70 | 4,805.95 | 4,798.07 | 0.16% | 512 |