Alkem Laboratories Limited (BOM:539523)
India · Delayed Price · Currency is INR 4,763.80
-106.30 (-2.18%)
At close: Aug 8, 2025
Alkem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 4,869.80 | 4,882.25 | 4,772.00 | 4,798.10 | 4,790.23 | -1.53% | 1,871 |
| Jul 7, 2025 | 4,897.00 | 4,897.00 | 4,848.00 | 4,872.60 | 4,864.61 | -0.25% | 682 |
| Jul 4, 2025 | 4,850.00 | 4,898.00 | 4,841.80 | 4,884.80 | 4,876.79 | 1.34% | 677 |
| Jul 3, 2025 | 4,879.85 | 4,885.60 | 4,814.90 | 4,820.30 | 4,812.40 | -1.07% | 1,099 |
| Jul 2, 2025 | 4,845.00 | 4,888.15 | 4,830.80 | 4,872.55 | 4,864.56 | 0.42% | 1,364 |
| Jul 1, 2025 | 4,946.00 | 4,946.00 | 4,820.00 | 4,852.25 | 4,844.29 | -1.72% | 1,145 |
| Jun 30, 2025 | 4,910.40 | 4,944.90 | 4,902.30 | 4,937.05 | 4,928.95 | 0.61% | 2,429 |
| Jun 27, 2025 | 4,850.15 | 4,919.00 | 4,850.15 | 4,907.30 | 4,899.25 | 1.33% | 5,118 |
| Jun 26, 2025 | 4,854.45 | 4,868.55 | 4,824.00 | 4,842.95 | 4,835.01 | -0.17% | 974 |
| Jun 25, 2025 | 4,805.05 | 4,861.00 | 4,805.05 | 4,851.10 | 4,843.14 | 0.94% | 1,676 |
| Jun 24, 2025 | 4,771.15 | 4,834.00 | 4,767.10 | 4,806.05 | 4,798.17 | 0.89% | 1,623 |
| Jun 23, 2025 | 4,784.25 | 4,806.35 | 4,740.00 | 4,763.45 | 4,755.64 | -0.28% | 2,366 |
| Jun 20, 2025 | 4,783.20 | 4,814.75 | 4,741.40 | 4,776.80 | 4,768.97 | -0.02% | 1,477 |
| Jun 19, 2025 | 4,803.80 | 4,803.80 | 4,760.05 | 4,777.60 | 4,769.77 | -0.56% | 1,034 |
| Jun 18, 2025 | 4,820.05 | 4,823.10 | 4,776.00 | 4,804.60 | 4,796.72 | -0.17% | 532 |
| Jun 17, 2025 | 4,840.05 | 4,881.05 | 4,796.70 | 4,812.65 | 4,804.76 | -1.12% | 956 |
| Jun 16, 2025 | 4,825.35 | 4,878.90 | 4,798.00 | 4,867.00 | 4,859.02 | 0.39% | 1,624 |
| Jun 13, 2025 | 4,800.00 | 4,854.35 | 4,754.55 | 4,848.10 | 4,840.15 | 0.07% | 2,404 |
| Jun 12, 2025 | 4,894.80 | 4,955.00 | 4,812.20 | 4,844.55 | 4,836.61 | -0.86% | 6,666 |
| Jun 11, 2025 | 4,945.20 | 4,999.00 | 4,831.00 | 4,886.60 | 4,878.59 | -1.46% | 789,979 |
| Jun 10, 2025 | 4,875.25 | 5,005.00 | 4,875.25 | 4,959.10 | 4,950.97 | 1.74% | 5,087 |
| Jun 9, 2025 | 4,866.00 | 4,889.30 | 4,843.10 | 4,874.40 | 4,866.41 | 0.19% | 4,101 |
| Jun 6, 2025 | 4,845.00 | 4,900.95 | 4,813.85 | 4,864.95 | 4,856.97 | 0.50% | 7,996 |
| Jun 5, 2025 | 4,868.50 | 4,921.75 | 4,824.35 | 4,840.55 | 4,832.61 | -0.55% | 4,660 |
| Jun 4, 2025 | 4,948.00 | 4,987.15 | 4,855.10 | 4,867.40 | 4,859.42 | -2.51% | 1,860,548 |
| Jun 3, 2025 | 5,079.60 | 5,112.00 | 4,972.00 | 4,992.80 | 4,984.61 | -2.07% | 8,367 |
| Jun 2, 2025 | 5,051.05 | 5,109.50 | 5,012.50 | 5,098.50 | 5,090.14 | 0.05% | 975 |