Alkem Laboratories Limited (BOM:539523)
India · Delayed Price · Currency is INR 5,343.50
-91.50 (-1.68%)
At close: Mar 27, 2026
BOM:539523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,433.90 | 5,434.90 | 5,275.00 | 5,343.50 | 5,343.50 | -1.68% | 1,205 |
| Mar 25, 2026 | 5,292.65 | 5,464.35 | 5,292.65 | 5,435.00 | 5,435.00 | 2.58% | 1,992 |
| Mar 24, 2026 | 5,200.20 | 5,307.25 | 5,167.00 | 5,298.20 | 5,298.20 | 2.97% | 1,505 |
| Mar 23, 2026 | 5,481.05 | 5,481.05 | 5,116.05 | 5,145.60 | 5,145.60 | -2.13% | 3,636 |
| Mar 20, 2026 | 5,372.40 | 5,372.40 | 5,212.30 | 5,257.75 | 5,257.75 | 0.32% | 1,411 |
| Mar 19, 2026 | 5,331.60 | 5,333.75 | 5,228.40 | 5,240.80 | 5,240.80 | -2.02% | 25,917 |
| Mar 18, 2026 | 5,342.15 | 5,419.65 | 5,326.50 | 5,348.60 | 5,348.60 | 0.27% | 474 |
| Mar 17, 2026 | 5,321.60 | 5,342.35 | 5,298.05 | 5,334.10 | 5,334.10 | 0.23% | 966 |
| Mar 16, 2026 | 5,378.25 | 5,378.25 | 5,238.50 | 5,321.60 | 5,321.60 | -0.56% | 2,041 |
| Mar 13, 2026 | 5,451.90 | 5,464.15 | 5,335.00 | 5,351.50 | 5,351.50 | -1.77% | 31,035 |
| Mar 12, 2026 | 5,526.25 | 5,526.70 | 5,404.00 | 5,447.80 | 5,447.80 | -1.57% | 4,707 |
| Mar 11, 2026 | 5,655.00 | 5,655.30 | 5,526.25 | 5,534.60 | 5,534.60 | -1.50% | 22,368 |
| Mar 10, 2026 | 5,461.00 | 5,656.00 | 5,461.00 | 5,619.05 | 5,619.05 | 2.91% | 106,335 |
| Mar 9, 2026 | 5,491.80 | 5,491.85 | 5,417.55 | 5,460.20 | 5,460.20 | -1.44% | 938 |
| Mar 6, 2026 | 5,561.05 | 5,576.05 | 5,509.90 | 5,540.05 | 5,540.05 | -0.08% | 662 |
| Mar 5, 2026 | 5,420.10 | 5,568.80 | 5,420.10 | 5,544.30 | 5,544.30 | 1.52% | 83,674 |
| Mar 4, 2026 | 5,458.25 | 5,531.05 | 5,431.75 | 5,461.35 | 5,461.35 | -2.05% | 1,222 |
| Mar 2, 2026 | 5,385.55 | 5,618.75 | 5,385.55 | 5,575.50 | 5,575.50 | -1.12% | 604 |
| Feb 27, 2026 | 5,801.95 | 5,801.95 | 5,624.75 | 5,638.65 | 5,638.65 | -1.95% | 1,432 |
| Feb 26, 2026 | 5,647.00 | 5,763.85 | 5,622.60 | 5,750.75 | 5,750.75 | 2.37% | 2,964 |
| Feb 25, 2026 | 5,457.75 | 5,647.00 | 5,457.75 | 5,617.85 | 5,617.85 | 2.21% | 2,479 |
| Feb 24, 2026 | 5,492.30 | 5,506.05 | 5,449.45 | 5,496.45 | 5,496.45 | 0.08% | 1,616 |
| Feb 23, 2026 | 5,392.90 | 5,503.25 | 5,392.90 | 5,492.25 | 5,492.25 | 1.85% | 2,821 |
| Feb 20, 2026 | 5,369.45 | 5,398.55 | 5,334.55 | 5,392.60 | 5,392.60 | 0.34% | 146,585 |
| Feb 19, 2026 | 5,498.90 | 5,498.90 | 5,351.00 | 5,374.40 | 5,331.40 | -1.64% | 1,797 |
| Feb 18, 2026 | 5,454.40 | 5,476.00 | 5,402.20 | 5,464.05 | 5,420.33 | 0.18% | 96,051 |
| Feb 17, 2026 | 5,549.25 | 5,549.25 | 5,417.55 | 5,454.30 | 5,410.66 | -0.47% | 855 |
| Feb 16, 2026 | 5,429.20 | 5,538.35 | 5,384.50 | 5,480.30 | 5,436.45 | 1.46% | 103,601 |
| Feb 13, 2026 | 5,750.25 | 5,855.00 | 5,332.45 | 5,401.55 | 5,358.33 | -7.80% | 13,159 |
| Feb 12, 2026 | 5,899.55 | 5,903.00 | 5,811.50 | 5,858.30 | 5,811.43 | -0.50% | 654 |
| Feb 11, 2026 | 5,786.50 | 5,910.00 | 5,746.95 | 5,887.85 | 5,840.74 | 1.28% | 1,672 |
| Feb 10, 2026 | 5,735.00 | 5,827.45 | 5,735.00 | 5,813.40 | 5,766.89 | 1.16% | 328 |
| Feb 9, 2026 | 5,683.95 | 5,797.20 | 5,668.25 | 5,746.65 | 5,700.67 | 1.09% | 1,604 |
| Feb 6, 2026 | 5,652.00 | 5,703.50 | 5,570.00 | 5,684.70 | 5,639.22 | 0.40% | 346 |
| Feb 5, 2026 | 5,541.50 | 5,690.80 | 5,541.50 | 5,661.95 | 5,616.65 | 0.29% | 306 |
| Feb 4, 2026 | 5,630.15 | 5,723.45 | 5,630.15 | 5,645.65 | 5,600.48 | -1.02% | 590 |
| Feb 3, 2026 | 5,632.00 | 5,744.30 | 5,629.00 | 5,703.60 | 5,657.97 | 3.42% | 1,116 |
| Feb 2, 2026 | 5,689.05 | 5,689.05 | 5,407.70 | 5,514.95 | 5,470.83 | -0.80% | 1,236 |
| Feb 1, 2026 | 5,692.75 | 5,692.75 | 5,513.95 | 5,559.55 | 5,515.07 | -2.00% | 492 |
| Jan 30, 2026 | 5,673.00 | 5,740.00 | 5,629.90 | 5,672.95 | 5,627.56 | -0.63% | 1,282 |
| Jan 29, 2026 | 5,706.15 | 5,756.80 | 5,609.85 | 5,709.10 | 5,663.42 | -0.26% | 1,989 |
| Jan 28, 2026 | 5,778.95 | 5,789.00 | 5,656.00 | 5,723.95 | 5,678.15 | -0.53% | 2,841 |
| Jan 27, 2026 | 5,725.35 | 5,789.90 | 5,703.70 | 5,754.45 | 5,708.41 | 0.15% | 18,940 |
| Jan 23, 2026 | 5,750.15 | 5,810.00 | 5,725.85 | 5,746.00 | 5,700.03 | -0.34% | 1,124 |
| Jan 22, 2026 | 5,726.95 | 5,783.00 | 5,665.00 | 5,765.40 | 5,719.27 | 1.90% | 1,923 |
| Jan 21, 2026 | 5,697.50 | 5,762.40 | 5,586.60 | 5,657.80 | 5,612.53 | -1.07% | 1,403 |
| Jan 20, 2026 | 5,762.20 | 5,783.70 | 5,669.45 | 5,719.10 | 5,673.34 | -0.40% | 2,672 |
| Jan 19, 2026 | 5,878.75 | 5,878.75 | 5,697.55 | 5,741.85 | 5,695.91 | -1.60% | 1,985 |
| Jan 16, 2026 | 5,835.50 | 5,867.10 | 5,804.00 | 5,835.20 | 5,788.51 | 0.11% | 1,495 |
| Jan 14, 2026 | 5,860.50 | 5,896.80 | 5,790.00 | 5,828.70 | 5,782.07 | -0.53% | 248,109 |