Alkem Laboratories Limited (BOM:539523)
India · Delayed Price · Currency is INR 5,752.85
-63.60 (-1.09%)
At close: Jul 31, 2026
BOM:539523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,854.10 | 5,854.10 | 5,740.00 | 5,752.85 | 5,752.85 | -1.09% | 21,668 |
| Jul 30, 2026 | 5,685.00 | 5,875.80 | 5,680.20 | 5,816.45 | 5,816.45 | 2.52% | 77,118 |
| Jul 29, 2026 | 5,657.95 | 5,713.15 | 5,657.00 | 5,673.50 | 5,673.50 | 0.41% | 1,563 |
| Jul 28, 2026 | 5,600.05 | 5,662.30 | 5,590.20 | 5,650.40 | 5,650.40 | 0.65% | 2,091 |
| Jul 27, 2026 | 5,635.85 | 5,699.90 | 5,599.00 | 5,614.00 | 5,614.00 | -0.38% | 102,305 |
| Jul 24, 2026 | 5,588.75 | 5,649.05 | 5,566.10 | 5,635.60 | 5,635.60 | 0.52% | 1,480 |
| Jul 23, 2026 | 5,599.95 | 5,620.00 | 5,510.45 | 5,606.50 | 5,606.50 | 0.32% | 2,047 |
| Jul 22, 2026 | 5,724.00 | 5,724.00 | 5,504.00 | 5,588.75 | 5,588.75 | -1.65% | 6,108 |
| Jul 21, 2026 | 5,685.00 | 5,693.00 | 5,621.90 | 5,682.30 | 5,682.30 | 0.46% | 1,765 |
| Jul 20, 2026 | 5,637.55 | 5,687.00 | 5,614.10 | 5,656.55 | 5,656.55 | 1.87% | 3,332 |
| Jul 17, 2026 | 5,703.55 | 5,703.55 | 5,543.20 | 5,552.90 | 5,552.90 | -2.64% | 1,913 |
| Jul 16, 2026 | 5,646.45 | 5,730.85 | 5,643.40 | 5,703.50 | 5,703.50 | 0.64% | 4,344 |
| Jul 15, 2026 | 5,649.95 | 5,701.50 | 5,578.05 | 5,667.45 | 5,667.45 | 1.23% | 4,289 |
| Jul 14, 2026 | 5,500.45 | 5,665.00 | 5,500.45 | 5,598.35 | 5,598.35 | 0.42% | 421,549 |
| Jul 13, 2026 | 5,605.70 | 5,675.00 | 5,553.20 | 5,574.90 | 5,574.90 | -1.67% | 39,767 |
| Jul 10, 2026 | 5,648.20 | 5,723.55 | 5,636.45 | 5,669.70 | 5,669.70 | 0.39% | 12,833 |
| Jul 9, 2026 | 5,585.65 | 5,691.00 | 5,585.65 | 5,647.95 | 5,647.95 | 0.72% | 2,297 |
| Jul 8, 2026 | 5,660.80 | 5,726.25 | 5,565.00 | 5,607.70 | 5,607.70 | -1.01% | 153,611 |
| Jul 7, 2026 | 5,592.80 | 5,733.00 | 5,592.80 | 5,664.75 | 5,664.75 | 1.20% | 7,644 |
| Jul 6, 2026 | 5,577.25 | 5,635.30 | 5,535.00 | 5,597.50 | 5,597.50 | 0.48% | 5,404 |
| Jul 3, 2026 | 5,489.20 | 5,631.00 | 5,489.20 | 5,570.70 | 5,570.70 | 1.36% | 17,927 |
| Jul 2, 2026 | 5,549.95 | 5,560.30 | 5,490.00 | 5,495.95 | 5,495.95 | -1.22% | 60,158 |
| Jul 1, 2026 | 5,600.00 | 5,635.50 | 5,515.70 | 5,563.85 | 5,563.85 | -0.13% | 22,472 |
| Jun 30, 2026 | 5,470.20 | 5,609.95 | 5,465.65 | 5,571.00 | 5,571.00 | 2.85% | 142,874 |
| Jun 29, 2026 | 5,407.60 | 5,529.50 | 5,395.50 | 5,416.70 | 5,416.70 | -0.09% | 14,497 |
| Jun 25, 2026 | 5,489.60 | 5,490.00 | 5,404.20 | 5,421.65 | 5,421.65 | -0.17% | 93,973 |
| Jun 24, 2026 | 5,450.00 | 5,488.15 | 5,420.00 | 5,431.05 | 5,431.05 | 0.37% | 1,300 |
| Jun 23, 2026 | 5,462.15 | 5,509.30 | 5,390.10 | 5,411.25 | 5,411.25 | 0.84% | 77,494 |
| Jun 22, 2026 | 5,374.50 | 5,386.45 | 5,335.60 | 5,366.40 | 5,366.40 | -0.16% | 3,084 |
| Jun 19, 2026 | 5,338.55 | 5,401.00 | 5,333.95 | 5,374.75 | 5,374.75 | -0.06% | 4,591 |
| Jun 18, 2026 | 5,368.50 | 5,379.90 | 5,323.95 | 5,378.00 | 5,378.00 | 0.58% | 1,866 |
| Jun 17, 2026 | 5,345.05 | 5,365.00 | 5,332.65 | 5,346.85 | 5,346.85 | -0.05% | 1,083 |
| Jun 16, 2026 | 5,336.85 | 5,370.45 | 5,317.95 | 5,349.35 | 5,349.35 | 0.24% | 2,863 |
| Jun 15, 2026 | 5,428.45 | 5,428.45 | 5,305.95 | 5,336.80 | 5,336.80 | 0.77% | 1,535 |
| Jun 12, 2026 | 5,319.80 | 5,358.00 | 5,282.25 | 5,296.05 | 5,296.05 | -0.10% | 3,014 |
| Jun 11, 2026 | 5,295.15 | 5,335.80 | 5,273.50 | 5,301.55 | 5,301.55 | 0.12% | 170,280 |
| Jun 10, 2026 | 5,352.55 | 5,469.60 | 5,282.10 | 5,295.10 | 5,295.10 | -1.07% | 55,169 |
| Jun 9, 2026 | 5,457.75 | 5,457.75 | 5,333.10 | 5,352.55 | 5,352.55 | 0.02% | 2,634 |
| Jun 8, 2026 | 5,189.85 | 5,399.95 | 5,189.00 | 5,351.65 | 5,351.65 | 1.91% | 7,076 |
| Jun 5, 2026 | 5,306.00 | 5,341.15 | 5,223.30 | 5,251.25 | 5,251.25 | -0.48% | 3,855 |
| Jun 4, 2026 | 5,276.55 | 5,337.00 | 5,216.00 | 5,276.35 | 5,276.35 | - | 4,727 |
| Jun 3, 2026 | 5,246.95 | 5,293.00 | 5,164.00 | 5,276.55 | 5,276.55 | 0.71% | 10,892 |
| Jun 2, 2026 | 5,275.00 | 5,452.30 | 5,225.00 | 5,239.10 | 5,239.10 | -1.47% | 4,991 |
| Jun 1, 2026 | 5,497.35 | 5,497.35 | 5,282.50 | 5,317.00 | 5,317.00 | -3.29% | 7,745 |
| May 29, 2026 | 5,578.00 | 5,793.50 | 5,475.70 | 5,497.80 | 5,497.80 | 0.84% | 30,697 |
| May 27, 2026 | 5,379.95 | 5,514.65 | 5,328.00 | 5,452.25 | 5,452.25 | 1.36% | 11,532 |
| May 26, 2026 | 5,401.55 | 5,401.55 | 5,341.70 | 5,379.00 | 5,379.00 | -0.39% | 871 |
| May 25, 2026 | 5,400.75 | 5,445.90 | 5,385.20 | 5,400.05 | 5,400.05 | -0.10% | 806 |
| May 22, 2026 | 5,549.35 | 5,549.35 | 5,389.00 | 5,405.70 | 5,405.70 | -1.70% | 1,098 |
| May 21, 2026 | 5,445.45 | 5,600.00 | 5,419.05 | 5,499.20 | 5,499.20 | 1.11% | 2,745 |