NSE:ALEMBICLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	87.03	88.10	87.03	87.34	87.34	-0.08%	136,619
May 21, 2026	88.75	89.76	87.06	87.41	87.41	0.16%	172,234
May 20, 2026	87.00	88.57	86.02	87.27	87.27	-2.86%	371,452
May 19, 2026	88.55	91.26	88.55	89.84	89.84	1.67%	179,530
May 18, 2026	89.65	89.65	86.80	88.36	88.36	-1.77%	237,044
May 15, 2026	91.80	92.10	89.62	89.95	89.95	-1.52%	109,204
May 14, 2026	90.00	91.75	89.70	91.34	91.34	1.57%	180,369
May 13, 2026	89.00	90.64	88.80	89.93	89.93	-0.55%	215,987
May 12, 2026	92.00	92.94	89.80	90.43	90.43	-2.36%	219,737
May 11, 2026	94.75	94.75	92.00	92.62	92.62	-2.39%	177,930
May 8, 2026	95.42	95.50	94.35	94.89	94.89	-0.47%	160,433
May 7, 2026	93.08	96.37	92.70	95.34	95.34	2.43%	538,484
May 6, 2026	91.50	93.31	91.50	93.08	93.08	2.14%	247,140
May 5, 2026	91.57	92.55	90.10	91.13	91.13	-0.48%	137,727
May 4, 2026	91.20	92.95	91.12	91.57	91.57	0.41%	134,252
Apr 30, 2026	92.68	92.68	90.00	91.20	91.20	-2.18%	248,929
Apr 29, 2026	93.00	93.66	92.40	93.23	93.23	1.04%	149,228
Apr 28, 2026	92.80	93.38	91.52	92.27	92.27	-0.13%	115,257
Apr 27, 2026	91.50	93.20	91.50	92.39	92.39	1.06%	168,802
Apr 24, 2026	94.26	94.32	91.00	91.42	91.42	-2.15%	136,073
Apr 23, 2026	92.49	94.34	92.42	93.43	93.43	0.33%	182,690
Apr 22, 2026	94.50	95.00	93.00	93.12	93.12	-0.69%	388,895
Apr 21, 2026	90.00	94.20	89.90	93.77	93.77	3.93%	562,035
Apr 20, 2026	91.00	91.49	89.51	90.22	90.22	-1.34%	240,701
Apr 17, 2026	91.00	91.89	90.00	91.45	91.45	2.25%	313,927
Apr 16, 2026	88.85	89.60	88.01	89.44	89.44	1.44%	193,980
Apr 15, 2026	86.00	88.80	86.00	88.17	88.17	4.17%	352,176
Apr 13, 2026	83.40	85.92	83.04	84.64	84.64	-1.68%	161,681
Apr 10, 2026	84.80	86.45	84.80	86.09	86.09	1.68%	159,157
Apr 9, 2026	86.45	86.91	83.90	84.67	84.67	-1.11%	346,159
Apr 8, 2026	85.00	86.22	83.00	85.62	85.62	6.02%	326,523
Apr 7, 2026	80.39	81.59	79.00	80.76	80.76	0.46%	255,930
Apr 6, 2026	78.00	81.00	76.04	80.39	80.39	3.24%	307,414
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