Alkem Laboratories Limited (BOM:539523)
India · Delayed Price · Currency is INR 5,374.75
-3.25 (-0.06%)
At close: Jun 19, 2026
BOM:539523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |