NSE:ALEMBICLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	90.37	90.41	88.10	88.72	-	-1.83%	71,488
Jul 21, 2026	91.14	91.14	90.11	90.37	90.37	0.11%	98,543
Jul 20, 2026	88.12	90.99	88.12	90.27	90.27	2.09%	144,325
Jul 17, 2026	89.51	89.81	88.06	88.42	88.42	-1.22%	136,984
Jul 16, 2026	89.50	90.22	89.00	89.51	89.51	0.03%	383,207
Jul 15, 2026	88.97	90.22	88.92	89.48	89.48	0.57%	277,553
Jul 14, 2026	89.45	89.82	88.40	88.97	88.97	-0.97%	192,650
Jul 13, 2026	89.50	90.50	88.98	89.84	89.84	-0.14%	173,711
Jul 10, 2026	88.99	90.40	88.99	89.97	89.97	1.36%	169,050
Jul 9, 2026	88.30	89.88	88.10	88.76	88.76	1.01%	177,685
Jul 8, 2026	90.79	91.55	87.51	87.87	87.87	-3.22%	264,160
Jul 7, 2026	91.50	91.91	90.05	90.79	90.79	-0.96%	197,824
Jul 6, 2026	92.50	92.86	91.00	91.67	91.67	-1.28%	127,762
Jul 3, 2026	93.40	93.77	92.40	92.86	92.86	-0.48%	162,004
Jul 2, 2026	91.91	93.90	91.54	93.31	93.31	1.93%	416,644
Jul 1, 2026	92.00	92.80	91.18	91.54	91.54	-0.04%	248,321
Jun 30, 2026	90.60	92.40	90.39	91.58	91.58	1.31%	206,773
Jun 29, 2026	91.54	91.86	89.91	90.40	90.40	-1.25%	225,942
Jun 25, 2026	92.30	92.90	91.35	91.54	91.54	-0.82%	227,735
Jun 24, 2026	91.90	93.15	91.50	92.30	92.30	0.40%	331,378
Jun 23, 2026	92.80	95.50	91.10	91.93	91.93	0.66%	1,468,639
Jun 22, 2026	91.29	92.00	90.37	91.33	91.33	1.50%	424,306
Jun 19, 2026	93.75	94.10	89.36	89.98	89.98	-4.04%	2,079,838
Jun 18, 2026	91.94	95.53	91.79	93.77	93.77	3.28%	845,453
Jun 17, 2026	89.69	91.75	89.08	90.79	90.79	1.73%	337,113
Jun 16, 2026	89.38	90.00	88.41	89.25	89.25	-0.15%	162,109
Jun 15, 2026	89.50	90.55	88.01	89.38	89.38	2.66%	347,028
Jun 12, 2026	86.96	87.51	85.30	87.06	87.06	1.99%	205,247
Jun 11, 2026	86.25	86.30	85.05	85.36	85.36	-0.93%	61,573
Jun 10, 2026	87.00	88.30	86.00	86.16	86.16	-0.66%	179,207
Jun 9, 2026	85.75	87.68	85.56	86.73	86.73	1.17%	154,241
Jun 8, 2026	86.90	87.40	85.20	85.73	85.73	-1.60%	131,380
Jun 5, 2026	87.02	88.40	86.10	87.12	87.12	1.30%	326,110
Jun 4, 2026	85.86	86.95	85.07	86.00	86.00	-	241,079
Jun 3, 2026	87.00	87.10	84.44	86.00	86.00	-1.55%	225,970
Jun 2, 2026	86.41	88.28	85.86	87.35	87.35	0.81%	183,167
Jun 1, 2026	88.95	88.95	85.76	86.65	86.65	-1.13%	189,020
May 29, 2026	87.40	88.90	87.26	87.64	87.64	0.59%	276,516
May 27, 2026	88.12	88.12	86.97	87.13	87.13	-0.89%	256,271
May 26, 2026	87.62	88.89	87.51	87.91	87.91	0.33%	170,557
May 25, 2026	88.19	89.50	86.50	87.62	87.62	0.32%	313,434
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