NSE:ALEMBICLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	106.41	116.00	105.52	114.96	114.96	7.86%	6,283,106
Nov 9, 2026	99.00	114.38	99.00	106.58	106.58	7.49%	30,160,740
Nov 8, 2026	98.50	99.88	96.02	99.15	99.15	-2.05%	503,411
Nov 6, 2026	96.70	104.40	95.10	101.22	101.22	3.48%	2,044,353
Nov 5, 2026	97.80	99.49	96.21	97.82	97.82	3.28%	868,666
Nov 4, 2026	88.60	98.65	88.59	94.71	94.71	6.00%	2,169,082
Nov 3, 2026	90.23	91.49	89.00	89.35	89.35	-0.50%	205,688
Nov 2, 2026	87.22	90.38	87.06	89.80	89.80	2.96%	233,182
Oct 30, 2026	90.00	90.00	86.81	87.22	87.22	-2.34%	267,280
Oct 29, 2026	87.00	89.49	86.86	89.31	89.31	1.96%	269,681
Oct 28, 2026	87.00	87.96	86.58	87.59	87.59	0.42%	230,721
Oct 27, 2026	85.50	87.88	84.45	87.22	87.22	2.99%	328,926
Oct 26, 2026	86.73	86.93	83.50	84.69	84.69	-2.35%	695,879
Oct 23, 2026	90.78	90.78	86.04	86.73	86.73	-3.93%	629,663
Oct 22, 2026	91.00	93.25	90.00	90.28	90.28	-1.87%	483,801
Oct 21, 2026	95.50	96.10	91.52	92.00	92.00	-3.32%	473,990
Oct 19, 2026	98.15	99.15	94.58	95.16	95.16	-2.26%	283,606
Oct 16, 2026	95.90	98.16	95.69	97.36	97.36	1.28%	230,343
Oct 15, 2026	98.98	98.98	93.80	96.13	96.13	-2.58%	446,712
Oct 14, 2026	98.00	99.50	97.56	98.68	98.68	0.42%	298,032
Oct 13, 2026	100.22	100.22	96.17	98.27	98.27	-1.30%	282,201
Oct 12, 2026	100.14	101.00	98.35	99.56	99.56	0.31%	324,821
Oct 9, 2026	100.50	101.00	98.83	99.25	99.25	-0.47%	433,035
Oct 8, 2026	103.39	103.48	99.01	99.72	99.72	-3.72%	602,964
Oct 7, 2026	105.00	105.28	102.81	103.57	103.57	-1.35%	360,068
Oct 6, 2026	105.25	106.90	104.01	104.99	104.99	0.53%	346,507
Oct 5, 2026	105.90	106.00	103.38	104.44	104.44	0.32%	540,160
Oct 1, 2026	107.23	108.00	101.85	104.11	104.11	-2.91%	868,233
Sep 30, 2026	109.10	110.59	106.11	107.23	107.23	-1.12%	819,580
Sep 29, 2026	106.95	112.00	105.34	108.44	108.44	1.43%	1,919,395
Sep 28, 2026	106.53	108.46	105.15	106.91	106.91	0.36%	828,763
Sep 25, 2026	107.18	109.35	105.00	106.53	106.53	-0.61%	743,150
Sep 24, 2026	105.00	107.85	104.50	107.18	107.18	1.08%	1,227,728
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