NSE:ALEMBICLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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