NSE:ALEMBICLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	105.00	107.40	104.50	106.53	-	0.46%	709,306
Sep 23, 2026	105.90	108.00	105.20	106.04	106.04	1.19%	694,993
Sep 22, 2026	103.54	106.70	102.56	104.79	104.79	1.21%	709,434
Sep 21, 2026	102.95	105.39	102.21	103.54	103.54	0.89%	427,143
Sep 18, 2026	102.10	106.00	102.10	102.63	102.63	-0.09%	829,029
Sep 17, 2026	99.00	105.75	99.00	102.72	102.72	3.81%	1,416,945
Sep 16, 2026	100.50	101.57	97.40	98.95	98.95	-1.55%	707,870
Sep 15, 2026	105.30	106.49	100.00	100.51	100.51	-3.66%	840,743
Sep 11, 2026	105.32	105.90	103.14	104.33	104.33	-2.04%	698,680
Sep 10, 2026	106.10	109.90	105.55	106.50	106.50	-0.42%	819,704
Sep 9, 2026	109.73	109.73	106.08	106.95	106.95	-2.53%	694,090
Sep 8, 2026	109.10	112.08	107.24	109.73	109.73	1.55%	1,417,837
Sep 7, 2026	112.30	114.34	107.53	108.05	108.05	-3.02%	1,721,715
Sep 4, 2026	111.60	114.80	109.81	111.41	111.41	1.74%	5,309,246
Sep 3, 2026	100.52	117.72	100.52	109.51	109.51	9.36%	35,036,495
Sep 2, 2026	98.85	101.00	98.00	100.14	100.14	1.31%	645,226
Sep 1, 2026	99.00	101.87	96.95	98.85	98.85	0.11%	848,069
Aug 31, 2026	100.04	100.04	97.00	98.74	98.74	-1.30%	925,255
Aug 28, 2026	102.77	103.23	99.47	100.04	100.04	-2.66%	645,251
Aug 27, 2026	99.00	104.45	97.85	102.77	102.77	4.12%	2,895,906
Aug 26, 2026	95.86	99.41	95.03	98.70	98.70	4.27%	1,303,903
Aug 25, 2026	92.37	97.00	91.16	94.66	94.66	3.30%	1,990,793
Aug 24, 2026	93.40	93.40	91.23	91.64	91.64	-1.18%	281,312
Aug 21, 2026	92.00	93.20	90.42	92.73	92.73	1.20%	636,995
Aug 20, 2026	88.00	92.60	88.00	91.63	91.63	3.62%	740,114
Aug 19, 2026	89.15	89.87	87.80	88.43	88.43	-1.60%	236,169
Aug 18, 2026	90.31	90.40	87.80	89.87	89.87	-0.31%	276,330
Aug 17, 2026	87.75	90.60	85.78	90.15	90.15	3.80%	600,808
Aug 14, 2026	83.35	87.56	83.12	86.85	86.85	4.15%	445,111
Aug 13, 2026	84.76	84.96	83.20	83.39	83.39	-1.65%	181,457
Aug 12, 2026	86.50	86.50	83.31	84.79	84.79	-2.24%	341,002
Aug 11, 2026	84.84	86.94	84.65	86.73	86.73	2.23%	238,817
Aug 10, 2026	84.94	85.92	83.00	84.84	84.84	0.11%	209,367
Aug 7, 2026	86.66	86.97	84.01	84.75	84.75	-2.20%	405,809
Aug 6, 2026	87.50	87.50	86.50	86.66	86.66	-0.55%	272,858
Aug 5, 2026	88.60	88.99	86.50	87.14	87.14	-1.59%	370,022
Aug 4, 2026	89.00	89.10	87.60	88.55	88.55	-0.81%	418,274
Aug 3, 2026	91.35	92.17	91.07	91.67	89.27	0.59%	594,583
Jul 31, 2026	90.00	91.35	89.65	91.13	88.74	1.67%	223,183
Jul 30, 2026	90.73	90.86	89.50	89.63	87.28	-0.72%	196,795
Jul 29, 2026	89.32	90.75	89.32	90.28	87.92	1.18%	166,165
Jul 28, 2026	90.02	90.75	89.01	89.23	86.89	-1.02%	127,695
Jul 27, 2026	88.00	90.85	88.00	90.15	87.79	2.51%	223,367
Jul 24, 2026	87.90	88.80	86.81	87.94	85.64	-0.41%	234,145
Jul 23, 2026	88.10	89.11	87.88	88.30	85.99	-0.33%	94,263
Jul 22, 2026	90.37	90.41	88.10	88.59	86.27	-1.97%	159,288
Jul 21, 2026	91.14	91.14	90.11	90.37	88.00	0.11%	98,543
Jul 20, 2026	88.12	90.99	88.12	90.27	87.91	2.09%	144,325
Jul 17, 2026	89.51	89.81	88.06	88.42	86.11	-1.22%	136,984
Jul 16, 2026	89.50	90.22	89.00	89.51	87.17	0.03%	383,207