Alkem Laboratories Limited (BOM:539523)
India · Delayed Price · Currency is INR 5,689.30
+77.65 (1.38%)
At close: Dec 5, 2025
Alkem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,654.45 | 5,735.50 | 5,641.50 | 5,689.30 | 5,689.30 | 1.38% | 2,007 |
| Dec 4, 2025 | 5,660.20 | 5,688.45 | 5,483.00 | 5,611.65 | 5,611.65 | -0.70% | 1,001 |
| Dec 3, 2025 | 5,570.70 | 5,660.75 | 5,570.70 | 5,651.40 | 5,651.40 | 0.19% | 1,617 |
| Dec 2, 2025 | 5,605.55 | 5,649.70 | 5,585.25 | 5,640.65 | 5,640.65 | 0.64% | 501 |
| Dec 1, 2025 | 5,670.00 | 5,685.55 | 5,580.00 | 5,605.05 | 5,605.05 | -1.40% | 536 |
| Nov 28, 2025 | 5,702.50 | 5,747.40 | 5,678.65 | 5,684.55 | 5,684.55 | -0.15% | 1,568 |
| Nov 27, 2025 | 5,769.60 | 5,773.35 | 5,671.70 | 5,692.85 | 5,692.85 | -1.35% | 1,463 |
| Nov 26, 2025 | 5,714.80 | 5,780.00 | 5,670.00 | 5,770.50 | 5,770.50 | 1.26% | 1,018 |
| Nov 25, 2025 | 5,600.00 | 5,709.95 | 5,591.00 | 5,698.45 | 5,698.45 | 1.25% | 932 |
| Nov 24, 2025 | 5,705.60 | 5,733.25 | 5,606.80 | 5,628.30 | 5,628.30 | -1.28% | 3,604 |
| Nov 21, 2025 | 5,708.05 | 5,723.30 | 5,640.00 | 5,701.40 | 5,701.40 | -0.02% | 2,084 |
| Nov 20, 2025 | 5,734.70 | 5,748.00 | 5,681.00 | 5,702.35 | 5,702.35 | -0.54% | 1,254 |
| Nov 19, 2025 | 5,716.00 | 5,744.50 | 5,660.00 | 5,733.15 | 5,733.15 | 0.38% | 2,791 |
| Nov 18, 2025 | 5,723.00 | 5,732.50 | 5,657.40 | 5,711.40 | 5,711.40 | -0.20% | 94,110 |
| Nov 17, 2025 | 5,796.95 | 5,796.95 | 5,632.00 | 5,723.00 | 5,723.00 | -0.03% | 1,820 |
| Nov 14, 2025 | 5,768.05 | 5,800.00 | 5,610.50 | 5,724.60 | 5,724.60 | 0.04% | 14,400 |
| Nov 13, 2025 | 5,701.95 | 5,867.50 | 5,688.15 | 5,722.20 | 5,722.20 | -0.74% | 11,478 |
| Nov 12, 2025 | 5,650.55 | 5,823.00 | 5,650.55 | 5,765.05 | 5,765.05 | 1.12% | 3,350 |
| Nov 11, 2025 | 5,739.85 | 5,739.85 | 5,626.85 | 5,701.15 | 5,701.15 | 0.39% | 9,524 |
| Nov 10, 2025 | 5,715.00 | 5,737.75 | 5,639.90 | 5,679.20 | 5,679.20 | 0.09% | 3,994 |
| Nov 7, 2025 | 5,646.55 | 5,681.90 | 5,571.90 | 5,674.30 | 5,674.30 | 0.54% | 2,176 |
| Nov 6, 2025 | 5,584.50 | 5,691.25 | 5,584.50 | 5,643.65 | 5,643.65 | -0.38% | 3,029 |
| Nov 4, 2025 | 5,673.00 | 5,717.00 | 5,631.45 | 5,665.00 | 5,665.00 | 0.68% | 3,104 |
| Nov 3, 2025 | 5,510.95 | 5,638.00 | 5,495.20 | 5,626.95 | 5,626.95 | 2.18% | 1,596 |
| Oct 31, 2025 | 5,509.00 | 5,526.00 | 5,482.65 | 5,507.00 | 5,507.00 | -0.30% | 433 |
| Oct 30, 2025 | 5,497.00 | 5,538.60 | 5,458.25 | 5,523.60 | 5,523.60 | -0.22% | 887 |
| Oct 29, 2025 | 5,442.00 | 5,549.50 | 5,442.00 | 5,535.70 | 5,535.70 | 1.92% | 758 |
| Oct 28, 2025 | 5,470.00 | 5,470.00 | 5,328.15 | 5,431.60 | 5,431.60 | -0.72% | 1,437 |
| Oct 27, 2025 | 5,513.80 | 5,579.70 | 5,450.00 | 5,471.00 | 5,471.00 | -1.35% | 2,189 |
| Oct 24, 2025 | 5,547.50 | 5,557.45 | 5,492.05 | 5,545.90 | 5,545.90 | 0.28% | 398 |
| Oct 23, 2025 | 5,591.15 | 5,599.40 | 5,518.50 | 5,530.20 | 5,530.20 | -0.36% | 965 |
| Oct 21, 2025 | 5,555.00 | 5,581.45 | 5,521.60 | 5,550.35 | 5,550.35 | -0.09% | 519 |
| Oct 20, 2025 | 5,582.65 | 5,647.50 | 5,538.85 | 5,555.40 | 5,555.40 | -0.48% | 1,783 |
| Oct 17, 2025 | 5,500.05 | 5,591.95 | 5,500.05 | 5,581.95 | 5,581.95 | 1.07% | 2,416 |
| Oct 16, 2025 | 5,570.00 | 5,587.95 | 5,501.05 | 5,523.05 | 5,523.05 | -0.90% | 1,709 |
| Oct 15, 2025 | 5,495.00 | 5,606.15 | 5,495.00 | 5,573.30 | 5,573.30 | 1.42% | 2,132 |
| Oct 14, 2025 | 5,500.00 | 5,532.45 | 5,456.20 | 5,495.00 | 5,495.00 | -0.06% | 2,323 |
| Oct 13, 2025 | 5,400.05 | 5,506.00 | 5,400.05 | 5,498.20 | 5,498.20 | 0.83% | 2,193 |
| Oct 10, 2025 | 5,453.70 | 5,494.45 | 5,415.00 | 5,452.70 | 5,452.70 | -0.43% | 1,184 |
| Oct 9, 2025 | 5,527.50 | 5,560.00 | 5,468.45 | 5,476.10 | 5,476.10 | -0.29% | 104,011 |
| Oct 8, 2025 | 5,464.05 | 5,545.05 | 5,464.05 | 5,492.20 | 5,492.20 | 0.06% | 2,120 |
| Oct 7, 2025 | 5,400.05 | 5,517.05 | 5,400.05 | 5,488.70 | 5,488.70 | -0.01% | 1,034 |
| Oct 6, 2025 | 5,375.65 | 5,502.15 | 5,370.00 | 5,489.40 | 5,489.40 | 1.02% | 1,099 |
| Oct 3, 2025 | 5,460.70 | 5,508.75 | 5,423.50 | 5,434.20 | 5,434.20 | -0.48% | 654 |
| Oct 1, 2025 | 5,416.20 | 5,470.00 | 5,400.40 | 5,460.15 | 5,460.15 | 0.70% | 433 |
| Sep 30, 2025 | 5,460.00 | 5,515.35 | 5,378.65 | 5,422.20 | 5,422.20 | 0.28% | 673 |
| Sep 29, 2025 | 5,408.00 | 5,450.95 | 5,380.00 | 5,407.20 | 5,407.20 | -0.35% | 1,202 |
| Sep 26, 2025 | 5,478.05 | 5,487.95 | 5,366.10 | 5,425.95 | 5,425.95 | -1.41% | 1,942 |
| Sep 25, 2025 | 5,535.05 | 5,576.00 | 5,491.50 | 5,503.30 | 5,503.30 | -1.30% | 5,199 |
| Sep 24, 2025 | 5,575.00 | 5,587.60 | 5,531.95 | 5,576.00 | 5,576.00 | 0.45% | 2,571 |