Alkem Laboratories Limited (BOM:539523)
India · Delayed Price · Currency is INR 5,397.50
-2.50 (-0.05%)
At close: Aug 21, 2026
BOM:539523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,431.00 | 5,431.00 | 5,340.90 | 5,397.50 | 5,397.50 | -0.05% | 23,180 |
| Aug 20, 2026 | 5,400.00 | 5,413.25 | 5,386.05 | 5,400.00 | 5,400.00 | 0.36% | 126,976 |
| Aug 19, 2026 | 5,454.70 | 5,488.85 | 5,369.15 | 5,380.50 | 5,380.50 | -1.73% | 127,066 |
| Aug 18, 2026 | 5,402.40 | 5,512.90 | 5,397.00 | 5,475.00 | 5,475.00 | 1.77% | 31,263 |
| Aug 17, 2026 | 5,362.55 | 5,481.00 | 5,315.70 | 5,380.00 | 5,380.00 | -0.35% | 10,900 |
| Aug 14, 2026 | 5,554.90 | 5,554.90 | 5,173.50 | 5,399.00 | 5,399.00 | -0.36% | 17,227 |
| Aug 13, 2026 | 5,470.05 | 5,479.05 | 5,411.50 | 5,418.75 | 5,418.75 | -0.94% | 887 |
| Aug 12, 2026 | 5,500.20 | 5,508.85 | 5,420.00 | 5,470.00 | 5,470.00 | -0.73% | 2,001 |
| Aug 11, 2026 | 5,614.20 | 5,614.20 | 5,474.65 | 5,510.00 | 5,510.00 | -0.47% | 2,366 |
| Aug 10, 2026 | 5,642.55 | 5,696.95 | 5,536.05 | 5,536.05 | 5,536.05 | -1.68% | 2,639 |
| Aug 7, 2026 | 5,601.00 | 5,646.80 | 5,519.95 | 5,630.55 | 5,630.55 | 0.57% | 2,854 |
| Aug 6, 2026 | 5,651.35 | 5,693.70 | 5,587.00 | 5,608.45 | 5,598.45 | -0.96% | 1,518 |
| Aug 5, 2026 | 5,645.95 | 5,672.00 | 5,557.75 | 5,662.75 | 5,652.65 | 2.96% | 5,198 |
| Aug 4, 2026 | 5,707.00 | 5,707.00 | 5,500.00 | 5,500.00 | 5,490.19 | -3.22% | 878 |
| Aug 3, 2026 | 5,758.00 | 5,771.00 | 5,670.50 | 5,683.00 | 5,672.87 | -1.21% | 1,852 |
| Jul 31, 2026 | 5,854.10 | 5,854.10 | 5,740.00 | 5,752.85 | 5,742.59 | -1.09% | 21,668 |
| Jul 30, 2026 | 5,685.00 | 5,875.80 | 5,680.20 | 5,816.45 | 5,806.08 | 2.52% | 77,118 |
| Jul 29, 2026 | 5,657.95 | 5,713.15 | 5,657.00 | 5,673.50 | 5,663.38 | 0.41% | 1,563 |
| Jul 28, 2026 | 5,600.05 | 5,662.30 | 5,590.20 | 5,650.40 | 5,640.33 | 0.65% | 2,091 |
| Jul 27, 2026 | 5,635.85 | 5,699.90 | 5,599.00 | 5,614.00 | 5,603.99 | -0.38% | 102,305 |
| Jul 24, 2026 | 5,588.75 | 5,649.05 | 5,566.10 | 5,635.60 | 5,625.55 | 0.52% | 1,480 |
| Jul 23, 2026 | 5,599.95 | 5,620.00 | 5,510.45 | 5,606.50 | 5,596.50 | 0.32% | 2,047 |
| Jul 22, 2026 | 5,724.00 | 5,724.00 | 5,504.00 | 5,588.75 | 5,578.79 | -1.65% | 6,108 |
| Jul 21, 2026 | 5,685.00 | 5,693.00 | 5,621.90 | 5,682.30 | 5,672.17 | 0.46% | 1,765 |
| Jul 20, 2026 | 5,637.55 | 5,687.00 | 5,614.10 | 5,656.55 | 5,646.46 | 1.87% | 3,332 |
| Jul 17, 2026 | 5,703.55 | 5,703.55 | 5,543.20 | 5,552.90 | 5,543.00 | -2.64% | 1,913 |
| Jul 16, 2026 | 5,646.45 | 5,730.85 | 5,643.40 | 5,703.50 | 5,693.33 | 0.64% | 4,344 |
| Jul 15, 2026 | 5,649.95 | 5,701.50 | 5,578.05 | 5,667.45 | 5,657.34 | 1.23% | 4,289 |
| Jul 14, 2026 | 5,500.45 | 5,665.00 | 5,500.45 | 5,598.35 | 5,588.37 | 0.42% | 421,549 |
| Jul 13, 2026 | 5,605.70 | 5,675.00 | 5,553.20 | 5,574.90 | 5,564.96 | -1.67% | 39,767 |
| Jul 10, 2026 | 5,648.20 | 5,723.55 | 5,636.45 | 5,669.70 | 5,659.59 | 0.39% | 12,833 |
| Jul 9, 2026 | 5,585.65 | 5,691.00 | 5,585.65 | 5,647.95 | 5,637.88 | 0.72% | 2,297 |
| Jul 8, 2026 | 5,660.80 | 5,726.25 | 5,565.00 | 5,607.70 | 5,597.70 | -1.01% | 153,611 |
| Jul 7, 2026 | 5,592.80 | 5,733.00 | 5,592.80 | 5,664.75 | 5,654.65 | 1.20% | 7,644 |
| Jul 6, 2026 | 5,577.25 | 5,635.30 | 5,535.00 | 5,597.50 | 5,587.52 | 0.48% | 5,404 |
| Jul 3, 2026 | 5,489.20 | 5,631.00 | 5,489.20 | 5,570.70 | 5,560.77 | 1.36% | 17,927 |
| Jul 2, 2026 | 5,549.95 | 5,560.30 | 5,490.00 | 5,495.95 | 5,486.15 | -1.22% | 60,158 |
| Jul 1, 2026 | 5,600.00 | 5,635.50 | 5,515.70 | 5,563.85 | 5,553.93 | -0.13% | 22,472 |
| Jun 30, 2026 | 5,470.20 | 5,609.95 | 5,465.65 | 5,571.00 | 5,561.07 | 2.85% | 142,874 |
| Jun 29, 2026 | 5,407.60 | 5,529.50 | 5,395.50 | 5,416.70 | 5,407.04 | -0.09% | 14,497 |
| Jun 25, 2026 | 5,489.60 | 5,490.00 | 5,404.20 | 5,421.65 | 5,411.98 | -0.17% | 93,973 |
| Jun 24, 2026 | 5,450.00 | 5,488.15 | 5,420.00 | 5,431.05 | 5,421.37 | 0.37% | 1,300 |
| Jun 23, 2026 | 5,462.15 | 5,509.30 | 5,390.10 | 5,411.25 | 5,401.60 | 0.84% | 77,494 |
| Jun 22, 2026 | 5,374.50 | 5,386.45 | 5,335.60 | 5,366.40 | 5,356.83 | -0.16% | 3,084 |
| Jun 19, 2026 | 5,338.55 | 5,401.00 | 5,333.95 | 5,374.75 | 5,365.17 | -0.06% | 4,591 |
| Jun 18, 2026 | 5,368.50 | 5,379.90 | 5,323.95 | 5,378.00 | 5,368.41 | 0.58% | 1,866 |
| Jun 17, 2026 | 5,345.05 | 5,365.00 | 5,332.65 | 5,346.85 | 5,337.32 | -0.05% | 1,083 |
| Jun 16, 2026 | 5,336.85 | 5,370.45 | 5,317.95 | 5,349.35 | 5,339.81 | 0.24% | 2,863 |
| Jun 15, 2026 | 5,428.45 | 5,428.45 | 5,305.95 | 5,336.80 | 5,327.28 | 0.77% | 1,535 |
| Jun 12, 2026 | 5,319.80 | 5,358.00 | 5,282.25 | 5,296.05 | 5,286.61 | -0.10% | 3,014 |