Alkem Laboratories Limited (BOM:539523)
India · Delayed Price · Currency is INR 5,497.80
+45.55 (0.84%)
At close: May 29, 2026
BOM:539523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 5,451.90 | 5,500.00 | 5,420.00 | 5,438.70 | 5,438.70 | -0.52% | 1,018 |
| May 19, 2026 | 5,395.50 | 5,600.00 | 5,395.50 | 5,467.20 | 5,467.20 | -0.08% | 3,561 |
| May 18, 2026 | 5,428.60 | 5,525.90 | 5,389.45 | 5,471.65 | 5,471.65 | -0.25% | 993 |
| May 15, 2026 | 5,811.80 | 5,811.80 | 5,467.10 | 5,485.25 | 5,485.25 | -1.68% | 9,212 |
| May 14, 2026 | 5,503.35 | 5,629.00 | 5,503.35 | 5,579.10 | 5,579.10 | 2.27% | 2,014 |
| May 13, 2026 | 5,485.95 | 5,538.00 | 5,450.00 | 5,455.00 | 5,455.00 | -0.84% | 1,032 |
| May 12, 2026 | 5,599.95 | 5,624.20 | 5,492.50 | 5,501.20 | 5,501.20 | -1.74% | 693 |
| May 11, 2026 | 5,599.95 | 5,671.00 | 5,508.90 | 5,598.55 | 5,598.55 | 0.39% | 2,151 |
| May 8, 2026 | 5,573.15 | 5,661.65 | 5,555.30 | 5,576.80 | 5,576.80 | -0.25% | 1,443 |
| May 7, 2026 | 5,557.05 | 5,606.65 | 5,538.50 | 5,590.85 | 5,590.85 | 0.92% | 1,075 |
| May 6, 2026 | 5,378.15 | 5,632.70 | 5,378.15 | 5,540.05 | 5,540.05 | 2.49% | 2,775 |
| May 5, 2026 | 5,385.70 | 5,415.00 | 5,313.65 | 5,405.20 | 5,405.20 | 0.93% | 1,668 |
| May 4, 2026 | 5,399.95 | 5,399.95 | 5,321.45 | 5,355.20 | 5,355.20 | -0.90% | 2,457 |
| Apr 30, 2026 | 5,303.85 | 5,433.00 | 5,298.35 | 5,404.05 | 5,404.05 | 1.14% | 3,004 |
| Apr 29, 2026 | 5,411.30 | 5,448.00 | 5,311.00 | 5,342.95 | 5,342.95 | -1.26% | 1,426 |
| Apr 28, 2026 | 5,230.05 | 5,451.70 | 5,230.05 | 5,411.30 | 5,411.30 | 1.17% | 1,575 |
| Apr 27, 2026 | 5,285.00 | 5,482.50 | 5,251.00 | 5,348.50 | 5,348.50 | 2.29% | 6,986 |
| Apr 24, 2026 | 5,579.70 | 5,580.00 | 5,201.80 | 5,228.75 | 5,228.75 | -5.22% | 2,683 |
| Apr 23, 2026 | 5,574.50 | 5,583.30 | 5,440.00 | 5,516.60 | 5,516.60 | -1.58% | 4,315 |
| Apr 22, 2026 | 5,647.10 | 5,732.20 | 5,544.50 | 5,605.20 | 5,605.20 | -1.63% | 2,376 |
| Apr 21, 2026 | 5,655.05 | 5,720.65 | 5,626.50 | 5,698.15 | 5,698.15 | 1.12% | 2,448 |
| Apr 20, 2026 | 5,515.80 | 5,673.95 | 5,515.80 | 5,634.80 | 5,634.80 | 0.92% | 2,172 |
| Apr 17, 2026 | 5,638.20 | 5,638.20 | 5,502.80 | 5,583.70 | 5,583.70 | 0.29% | 820 |
| Apr 16, 2026 | 5,600.00 | 5,685.95 | 5,534.50 | 5,567.70 | 5,567.70 | -0.16% | 2,149 |
| Apr 15, 2026 | 5,449.85 | 5,602.75 | 5,359.00 | 5,576.35 | 5,576.35 | 4.04% | 2,576 |
| Apr 13, 2026 | 5,290.60 | 5,424.00 | 5,290.60 | 5,359.60 | 5,359.60 | -1.48% | 4,992 |
| Apr 10, 2026 | 5,399.95 | 5,449.80 | 5,355.00 | 5,440.10 | 5,440.10 | 1.32% | 1,323 |
| Apr 9, 2026 | 5,338.55 | 5,386.15 | 5,189.85 | 5,369.20 | 5,369.20 | 2.33% | 1,355 |
| Apr 8, 2026 | 5,396.20 | 5,396.20 | 5,223.50 | 5,246.75 | 5,246.75 | 1.60% | 52,430 |
| Apr 7, 2026 | 5,180.05 | 5,238.65 | 5,145.85 | 5,164.00 | 5,164.00 | -1.29% | 1,467 |
| Apr 6, 2026 | 5,227.30 | 5,295.40 | 5,160.15 | 5,231.70 | 5,231.70 | -0.48% | 1,388 |
| Apr 2, 2026 | 5,239.20 | 5,271.35 | 5,085.00 | 5,257.10 | 5,257.10 | 0.32% | 1,336 |
| Apr 1, 2026 | 5,314.40 | 5,451.50 | 5,215.00 | 5,240.45 | 5,240.45 | -1.19% | 1,757 |
| Mar 30, 2026 | 5,299.75 | 5,341.55 | 5,254.00 | 5,303.30 | 5,303.30 | -0.75% | 1,161 |
| Mar 27, 2026 | 5,433.90 | 5,434.90 | 5,275.00 | 5,343.50 | 5,343.50 | -1.68% | 1,205 |
| Mar 25, 2026 | 5,292.65 | 5,464.35 | 5,292.65 | 5,435.00 | 5,435.00 | 2.58% | 1,992 |
| Mar 24, 2026 | 5,200.20 | 5,307.25 | 5,167.00 | 5,298.20 | 5,298.20 | 2.97% | 1,505 |
| Mar 23, 2026 | 5,481.05 | 5,481.05 | 5,116.05 | 5,145.60 | 5,145.60 | -2.13% | 3,636 |
| Mar 20, 2026 | 5,372.40 | 5,372.40 | 5,212.30 | 5,257.75 | 5,257.75 | 0.32% | 1,411 |
| Mar 19, 2026 | 5,331.60 | 5,333.75 | 5,228.40 | 5,240.80 | 5,240.80 | -2.02% | 25,917 |
| Mar 18, 2026 | 5,342.15 | 5,419.65 | 5,326.50 | 5,348.60 | 5,348.60 | 0.27% | 474 |
| Mar 17, 2026 | 5,321.60 | 5,342.35 | 5,298.05 | 5,334.10 | 5,334.10 | 0.23% | 966 |
| Mar 16, 2026 | 5,378.25 | 5,378.25 | 5,238.50 | 5,321.60 | 5,321.60 | -0.56% | 2,041 |
| Mar 13, 2026 | 5,451.90 | 5,464.15 | 5,335.00 | 5,351.50 | 5,351.50 | -1.77% | 31,035 |