NSE:ALEMBICLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	75.00	78.01	73.41	77.87	77.87	1.80%	281,400
Apr 1, 2026	72.09	77.08	72.09	76.49	76.49	7.88%	362,653
Mar 30, 2026	74.90	74.91	70.46	70.90	70.90	-5.96%	681,261
Mar 27, 2026	78.46	78.60	74.90	75.39	75.39	-4.89%	687,701
Mar 25, 2026	77.40	80.15	77.40	79.27	79.27	3.11%	344,393
Mar 24, 2026	77.00	77.49	76.01	76.88	76.88	2.06%	367,758
Mar 23, 2026	77.78	78.37	74.93	75.33	75.33	-5.72%	490,303
Mar 20, 2026	78.85	80.45	78.75	79.90	79.90	1.94%	130,101
Mar 19, 2026	80.00	80.90	78.00	78.38	78.38	-3.66%	247,492
Mar 18, 2026	79.70	82.26	79.70	81.36	81.36	2.42%	295,143
Mar 17, 2026	79.61	83.00	78.59	79.44	79.44	-0.08%	443,135
Mar 16, 2026	80.99	81.01	77.94	79.50	79.50	-1.55%	415,541
Mar 13, 2026	82.50	83.80	80.00	80.75	80.75	-2.68%	378,755
Mar 12, 2026	84.30	84.52	82.75	82.97	82.97	-2.15%	320,310
Mar 11, 2026	85.06	86.33	84.51	84.79	84.79	0.02%	177,931
Mar 10, 2026	86.10	87.12	84.50	84.77	84.77	-0.73%	385,740
Mar 9, 2026	86.99	86.99	84.05	85.39	85.39	-2.02%	192,936
Mar 6, 2026	88.66	88.66	86.92	87.15	87.15	-1.92%	184,882
Mar 5, 2026	87.70	89.75	87.30	88.86	88.86	2.97%	279,208
Mar 4, 2026	87.50	87.71	84.62	86.30	86.30	-2.90%	326,050
Mar 2, 2026	86.80	91.00	86.80	88.88	88.88	-3.10%	339,190
Feb 27, 2026	91.20	92.60	90.72	91.72	91.72	0.64%	193,348
Feb 26, 2026	92.19	92.88	90.10	91.14	91.14	-1.04%	372,342
Feb 25, 2026	92.50	93.74	91.77	92.10	92.10	-0.40%	125,607
Feb 24, 2026	94.50	94.75	91.45	92.47	92.47	-2.42%	268,112
Feb 23, 2026	94.05	95.90	93.96	94.76	94.76	0.85%	146,139
Feb 20, 2026	95.35	95.35	93.00	93.96	93.96	0.47%	130,220
Feb 19, 2026	96.00	96.00	93.00	93.52	93.52	-2.17%	204,725
Feb 18, 2026	96.00	96.13	95.00	95.59	95.59	-0.13%	112,222
Feb 17, 2026	94.85	97.01	94.06	95.71	95.71	0.83%	198,230
Feb 16, 2026	95.47	96.09	94.00	94.92	94.92	-0.58%	147,583
Feb 13, 2026	96.99	96.99	94.20	95.47	95.47	-3.15%	244,042
Feb 12, 2026	99.45	99.56	98.13	98.58	98.58	-0.54%	168,717
Feb 11, 2026	100.70	100.70	98.10	99.12	99.12	-0.99%	146,907
Feb 10, 2026	99.06	100.87	98.85	100.11	100.11	1.23%	325,251
Feb 9, 2026	97.57	99.89	97.57	98.89	98.89	1.82%	300,939
Feb 6, 2026	96.49	97.61	95.41	97.12	97.12	0.14%	168,342
Feb 5, 2026	96.00	97.49	94.80	96.98	96.98	0.78%	154,047
Feb 4, 2026	94.67	96.50	93.66	96.23	96.23	1.65%	143,475
Feb 3, 2026	95.02	96.10	93.52	94.67	94.67	2.70%	148,796
Feb 2, 2026	92.20	92.60	89.90	92.18	92.18	-0.02%	168,918
Feb 1, 2026	93.40	94.40	91.55	92.20	92.20	-0.79%	114,544
Jan 30, 2026	93.49	94.22	91.46	92.93	92.93	-0.14%	196,080
Jan 29, 2026	93.00	93.51	91.50	93.06	93.06	-0.36%	141,171
Jan 28, 2026	91.35	93.89	90.96	93.40	93.40	2.26%	174,577
Jan 27, 2026	91.98	92.34	89.97	91.34	91.34	-0.60%	206,648
Jan 23, 2026	94.00	94.00	91.00	91.89	91.89	-1.76%	175,819
Jan 22, 2026	92.40	93.80	91.59	93.54	93.54	2.61%	137,988
Jan 21, 2026	90.90	92.24	89.80	91.16	91.16	-0.66%	303,750
Jan 20, 2026	95.31	95.31	91.20	91.77	91.77	-3.56%	327,008