Alkem Laboratories Limited (BOM:539523)
India · Delayed Price · Currency is INR 5,188.95
+33.95 (0.66%)
At close: Sep 16, 2026
BOM:539523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |