Alkem Laboratories Limited (BOM:539523)
India · Delayed Price · Currency is INR 5,074.15
-81.85 (-1.59%)
At close: Oct 28, 2026
BOM:539523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5,060.70 | 5,075.55 | 5,011.50 | 5,074.15 | 5,074.15 | -1.59% | 1,995 |
| Oct 27, 2026 | 4,980.00 | 5,156.50 | 4,974.05 | 5,156.00 | 5,156.00 | 1.98% | 2,977 |
| Oct 26, 2026 | 4,952.90 | 5,056.00 | 4,890.90 | 5,056.00 | 5,056.00 | 2.77% | 1,032 |
| Oct 23, 2026 | 4,977.05 | 5,014.00 | 4,880.00 | 4,919.95 | 4,919.95 | -1.26% | 1,364 |
| Oct 22, 2026 | 4,996.90 | 4,996.90 | 4,879.85 | 4,982.80 | 4,982.80 | 0.36% | 993 |
| Oct 21, 2026 | 4,964.05 | 5,051.95 | 4,900.00 | 4,965.15 | 4,965.15 | -0.60% | 2,523 |
| Oct 19, 2026 | 5,048.95 | 5,095.00 | 4,975.05 | 4,995.00 | 4,995.00 | -1.18% | 1,381 |
| Oct 16, 2026 | 5,135.00 | 5,136.60 | 5,042.55 | 5,054.60 | 5,054.60 | -1.58% | 51,675 |
| Oct 15, 2026 | 5,201.95 | 5,228.20 | 5,125.00 | 5,135.60 | 5,135.60 | -1.50% | 2,593 |
| Oct 14, 2026 | 5,226.00 | 5,270.00 | 5,175.00 | 5,214.00 | 5,214.00 | -0.41% | 1,887 |
| Oct 13, 2026 | 5,229.55 | 5,270.00 | 5,187.95 | 5,235.50 | 5,235.50 | 0.20% | 68,117 |
| Oct 12, 2026 | 5,261.95 | 5,298.50 | 5,220.00 | 5,225.00 | 5,225.00 | -0.76% | 4,523 |
| Oct 9, 2026 | 5,266.95 | 5,295.90 | 5,230.00 | 5,265.25 | 5,265.25 | 0.46% | 6,772 |
| Oct 8, 2026 | 5,400.05 | 5,400.05 | 5,238.00 | 5,240.95 | 5,240.95 | -2.22% | 9,129 |
| Oct 7, 2026 | 5,347.95 | 5,400.00 | 5,297.00 | 5,360.00 | 5,360.00 | 1.84% | 60,620 |
| Oct 6, 2026 | 5,186.10 | 5,269.75 | 5,169.15 | 5,262.90 | 5,262.90 | 1.78% | 5,660 |
| Oct 5, 2026 | 5,203.00 | 5,221.60 | 5,138.10 | 5,170.85 | 5,170.85 | -1.32% | 1,695 |
| Oct 1, 2026 | 5,199.35 | 5,240.00 | 5,112.65 | 5,240.00 | 5,240.00 | 1.83% | 2,126 |
| Sep 30, 2026 | 5,236.25 | 5,267.50 | 5,132.20 | 5,146.00 | 5,146.00 | -1.73% | 2,676 |
| Sep 29, 2026 | 5,201.95 | 5,304.55 | 5,158.10 | 5,236.40 | 5,236.40 | 1.30% | 1,828 |
| Sep 28, 2026 | 5,307.35 | 5,307.35 | 5,118.45 | 5,169.10 | 5,169.10 | -1.91% | 32,617 |
| Sep 25, 2026 | 5,313.20 | 5,313.20 | 5,240.00 | 5,269.95 | 5,269.95 | -1.13% | 842 |
| Sep 24, 2026 | 5,414.80 | 5,444.90 | 5,271.60 | 5,330.00 | 5,330.00 | -1.55% | 3,123 |
| Sep 23, 2026 | 5,332.55 | 5,434.45 | 5,313.60 | 5,414.15 | 5,414.15 | 1.44% | 51,206 |
| Sep 22, 2026 | 5,404.00 | 5,420.00 | 5,332.55 | 5,337.15 | 5,337.15 | -0.24% | 805 |
| Sep 21, 2026 | 5,409.80 | 5,409.80 | 5,340.65 | 5,350.00 | 5,350.00 | -2.76% | 3,638 |
| Sep 18, 2026 | 5,340.90 | 5,501.60 | 5,310.35 | 5,501.60 | 5,501.60 | 3.03% | 25,104 |
| Sep 17, 2026 | 5,156.65 | 5,360.00 | 5,156.65 | 5,340.00 | 5,340.00 | 2.91% | 5,586 |
| Sep 16, 2026 | 5,246.00 | 5,265.70 | 5,149.45 | 5,188.95 | 5,188.95 | 0.66% | 53,758 |
| Sep 15, 2026 | 5,154.95 | 5,290.00 | 5,144.15 | 5,155.00 | 5,155.00 | 1.29% | 9,762 |
| Sep 11, 2026 | 5,120.05 | 5,123.10 | 5,052.05 | 5,089.50 | 5,089.50 | -0.41% | 1,897 |
| Sep 10, 2026 | 5,144.95 | 5,181.00 | 5,108.50 | 5,110.20 | 5,110.20 | -0.58% | 1,280 |
| Sep 9, 2026 | 5,138.20 | 5,223.95 | 5,138.20 | 5,140.00 | 5,140.00 | -0.87% | 4,648 |
| Sep 8, 2026 | 5,176.25 | 5,205.95 | 5,129.25 | 5,185.35 | 5,185.35 | 0.10% | 3,878 |
| Sep 7, 2026 | 5,213.80 | 5,220.00 | 5,110.00 | 5,180.00 | 5,180.00 | -0.23% | 2,558 |
| Sep 4, 2026 | 5,254.90 | 5,254.90 | 5,133.00 | 5,192.00 | 5,192.00 | 0.14% | 3,267 |
| Sep 3, 2026 | 5,211.00 | 5,233.95 | 5,159.00 | 5,185.00 | 5,185.00 | -0.48% | 49,072 |
| Sep 2, 2026 | 5,342.70 | 5,342.70 | 5,199.80 | 5,210.00 | 5,210.00 | -1.70% | 1,938 |
| Sep 1, 2026 | 5,302.15 | 5,353.00 | 5,270.00 | 5,300.00 | 5,300.00 | -1.00% | 1,201 |
| Aug 31, 2026 | 5,331.95 | 5,362.50 | 5,299.40 | 5,353.40 | 5,353.40 | 0.06% | 958 |
| Aug 28, 2026 | 5,337.45 | 5,400.00 | 5,322.95 | 5,350.15 | 5,350.15 | 0.67% | 1,251 |
| Aug 27, 2026 | 5,335.95 | 5,342.25 | 5,298.50 | 5,314.35 | 5,314.35 | -0.48% | 1,924 |
| Aug 26, 2026 | 5,350.05 | 5,389.00 | 5,312.00 | 5,340.20 | 5,340.20 | -0.13% | 25,858 |
| Aug 25, 2026 | 5,399.95 | 5,399.95 | 5,300.00 | 5,347.00 | 5,347.00 | -0.11% | 1,491 |
| Aug 24, 2026 | 5,397.50 | 5,397.50 | 5,317.00 | 5,353.00 | 5,353.00 | -0.82% | 115,699 |
| 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 |