Alkem Laboratories Limited (BOM:539523)
India · Delayed Price · Currency is INR 5,765.40
+107.60 (1.90%)
At close: Jan 22, 2026
Alkem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,750.15 | 5,810.00 | 5,725.85 | 5,746.00 | 5,746.00 | -0.34% | 1,124 |
| Jan 22, 2026 | 5,726.95 | 5,783.00 | 5,665.00 | 5,765.40 | 5,765.40 | 1.90% | 1,923 |
| Jan 21, 2026 | 5,697.50 | 5,762.40 | 5,586.60 | 5,657.80 | 5,657.80 | -1.07% | 1,403 |
| Jan 20, 2026 | 5,762.20 | 5,783.70 | 5,669.45 | 5,719.10 | 5,719.10 | -0.40% | 2,672 |
| Jan 19, 2026 | 5,878.75 | 5,878.75 | 5,697.55 | 5,741.85 | 5,741.85 | -1.60% | 1,985 |
| Jan 16, 2026 | 5,835.50 | 5,867.10 | 5,804.00 | 5,835.20 | 5,835.20 | 0.11% | 1,495 |
| Jan 14, 2026 | 5,860.50 | 5,896.80 | 5,790.00 | 5,828.70 | 5,828.70 | -0.53% | 248,109 |
| Jan 13, 2026 | 5,900.00 | 5,933.00 | 5,813.05 | 5,859.95 | 5,859.95 | -0.14% | 139,880 |
| Jan 12, 2026 | 5,792.60 | 5,880.95 | 5,716.50 | 5,868.45 | 5,868.45 | 1.17% | 3,967 |
| Jan 9, 2026 | 5,758.20 | 5,818.60 | 5,705.70 | 5,800.30 | 5,800.30 | 0.06% | 115,109 |
| Jan 8, 2026 | 5,822.10 | 5,839.40 | 5,761.80 | 5,796.65 | 5,796.65 | 0.11% | 2,121 |
| Jan 7, 2026 | 5,631.70 | 5,831.35 | 5,631.70 | 5,790.30 | 5,790.30 | 2.44% | 73,021 |
| Jan 6, 2026 | 5,590.00 | 5,660.00 | 5,571.95 | 5,652.25 | 5,652.25 | 1.69% | 1,596 |
| Jan 5, 2026 | 5,530.05 | 5,612.00 | 5,530.05 | 5,558.15 | 5,558.15 | -0.53% | 253 |
| Jan 2, 2026 | 5,466.65 | 5,600.00 | 5,451.00 | 5,587.75 | 5,587.75 | 2.24% | 1,297 |
| Jan 1, 2026 | 5,480.50 | 5,486.90 | 5,383.25 | 5,465.50 | 5,465.50 | -0.72% | 1,336 |
| Dec 31, 2025 | 5,428.65 | 5,526.60 | 5,428.65 | 5,505.15 | 5,505.15 | 1.55% | 938 |
| Dec 30, 2025 | 5,490.00 | 5,490.00 | 5,275.00 | 5,421.35 | 5,421.35 | -1.43% | 12,718 |
| Dec 29, 2025 | 5,525.15 | 5,547.00 | 5,488.75 | 5,499.75 | 5,499.75 | -0.64% | 543 |
| Dec 26, 2025 | 5,563.80 | 5,567.00 | 5,514.20 | 5,535.00 | 5,535.00 | -0.52% | 104 |
| Dec 24, 2025 | 5,575.15 | 5,587.65 | 5,538.30 | 5,563.80 | 5,563.80 | -0.54% | 290 |
| Dec 23, 2025 | 5,585.05 | 5,650.00 | 5,567.10 | 5,593.95 | 5,593.95 | -0.45% | 235 |
| Dec 22, 2025 | 5,413.10 | 5,650.00 | 5,413.10 | 5,619.20 | 5,619.20 | 1.04% | 717 |
| Dec 19, 2025 | 5,506.80 | 5,591.95 | 5,500.00 | 5,561.50 | 5,561.50 | 0.79% | 348 |
| Dec 18, 2025 | 5,600.05 | 5,633.55 | 5,502.95 | 5,517.85 | 5,517.85 | -1.95% | 442 |
| Dec 17, 2025 | 5,660.00 | 5,693.40 | 5,585.60 | 5,627.40 | 5,627.40 | -0.59% | 683 |
| Dec 16, 2025 | 5,600.00 | 5,670.00 | 5,590.00 | 5,660.70 | 5,660.70 | 0.79% | 832 |
| Dec 15, 2025 | 5,517.25 | 5,629.95 | 5,517.25 | 5,616.40 | 5,616.40 | -0.27% | 379 |
| Dec 12, 2025 | 5,632.75 | 5,649.75 | 5,585.25 | 5,631.40 | 5,631.40 | 0.11% | 462 |
| Dec 11, 2025 | 5,595.35 | 5,649.80 | 5,587.40 | 5,625.20 | 5,625.20 | 0.49% | 414 |
| Dec 10, 2025 | 5,603.15 | 5,724.65 | 5,580.00 | 5,597.85 | 5,597.85 | -1.18% | 24,628 |
| Dec 9, 2025 | 5,597.30 | 5,677.35 | 5,548.05 | 5,664.50 | 5,664.50 | 1.16% | 925 |
| Dec 8, 2025 | 5,602.05 | 5,705.40 | 5,588.10 | 5,599.60 | 5,599.60 | -1.58% | 1,744 |
| 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 |