Skip to main content
logo
Alembic Limited (NSE:ALEMBICLTD)
India flag India · Delayed Price · Currency is INR
102.04
+0.83 (0.82%)
Aug 29, 2025, 3:30 PM IST

Alembic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025101.27102.80100.51101.60101.600.39%136,521
Aug 28, 2025103.18103.65100.50101.21101.21-2.34%398,458
Aug 26, 2025105.00105.08103.35103.64103.64-1.39%159,564
Aug 25, 2025105.79106.40105.00105.10105.10-0.40%124,159
Aug 22, 2025107.59107.79105.05105.52105.52-1.74%249,048
Aug 21, 2025108.05109.91107.00107.39107.39-0.63%347,502
Aug 20, 2025108.50108.99106.81108.07108.070.31%204,720
Aug 19, 2025106.39108.30106.02107.74107.741.20%238,957
Aug 18, 2025106.90107.66105.90106.46106.460.60%266,450
Aug 14, 2025105.65106.74105.40105.83105.830.61%129,576
Aug 13, 2025108.50109.36104.50105.19105.19-2.98%451,825
Aug 12, 2025107.60110.56107.60108.42108.42-0.44%241,818
Aug 11, 2025106.55109.27104.70108.90108.902.07%492,928
Aug 8, 2025108.50108.51106.50106.69106.69-1.70%223,032
Aug 7, 2025108.05110.10106.12108.54108.54-0.43%262,662
Aug 6, 2025110.00111.80108.60109.01109.01-2.48%281,858
Aug 5, 2025112.64113.03111.20111.78111.78-2.25%272,951
Aug 4, 2025111.99114.80111.21114.35111.952.82%266,167
Aug 1, 2025112.00112.55110.81111.21108.88-0.81%250,719
Jul 31, 2025113.50113.50110.86112.12109.77-1.86%258,469
Jul 30, 2025113.38114.75113.33114.24111.840.76%212,418
Jul 29, 2025112.00113.85110.56113.38111.001.15%409,342
Jul 28, 2025115.20115.99111.50112.09109.74-2.54%462,066
Jul 25, 2025117.55118.20114.51115.01112.60-2.43%266,563
Jul 24, 2025119.70119.70117.30117.88115.41-0.69%294,175
Jul 23, 2025118.01119.66116.86118.70116.210.36%339,315
Jul 22, 2025118.05119.35117.90118.28115.800.25%322,158
Jul 21, 2025118.22118.40117.15117.98115.50-0.43%224,359
Jul 18, 2025120.06120.06117.86118.49116.00-0.83%324,326
Jul 17, 2025121.30122.12119.01119.48116.97-1.27%379,603
Jul 16, 2025120.00122.40119.06121.02118.480.94%752,782
Jul 15, 2025117.24121.99117.21119.89117.372.30%1,073,238
Jul 14, 2025117.26118.00115.34117.20114.74-0.05%366,539
Jul 11, 2025118.05119.51116.81117.26114.80-1.23%332,513
Jul 10, 2025116.60119.80116.60118.72116.231.36%450,593
Jul 9, 2025117.90118.80116.96117.13114.67-0.67%414,899
Jul 8, 2025118.40119.80116.28117.92115.45-0.56%417,115
Jul 7, 2025119.75121.43118.20118.58116.09-1.03%336,229
Jul 4, 2025119.00121.33118.76119.81117.300.35%373,109
Jul 3, 2025121.00121.39118.56119.39116.88-1.40%608,205
Jul 2, 2025122.60122.72120.35121.08118.54-1.58%602,099
Jul 1, 2025124.70124.70122.03123.03120.451.01%1,127,011
Jun 30, 2025117.00125.54116.39121.80119.245.63%6,063,700
Jun 27, 2025114.80116.75114.80115.31112.890.50%401,597
Jun 26, 2025116.00116.37114.10114.74112.33-0.33%331,368
Jun 25, 2025112.97115.50112.74115.12112.702.64%522,448
Jun 24, 2025112.00114.00111.50112.16109.811.54%406,577
Jun 23, 2025109.10111.00109.10110.46108.14-0.71%333,488
Jun 20, 2025110.64112.90109.78111.25108.920.69%327,061
Jun 19, 2025115.70115.70110.01110.49108.17-3.53%559,425