Alkem Laboratories Limited (NSE:ALKEM)
India · Delayed Price · Currency is INR 5,426.00
+4.00 (0.07%)
Aug 22, 2025, 3:30 PM IST
Alkem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5,470.00 | 5,479.00 | 5,420.00 | 5,426.00 | 5,426.00 | 0.07% | 99,597 |
| Aug 21, 2025 | 5,393.00 | 5,474.00 | 5,362.50 | 5,422.00 | 5,422.00 | 0.54% | 137,550 |
| Aug 20, 2025 | 5,400.00 | 5,425.00 | 5,369.50 | 5,393.00 | 5,393.00 | 0.02% | 139,958 |
| Aug 19, 2025 | 5,353.00 | 5,420.00 | 5,297.50 | 5,392.00 | 5,392.00 | 0.86% | 222,287 |
| Aug 18, 2025 | 5,347.50 | 5,395.50 | 5,328.50 | 5,346.00 | 5,346.00 | -0.03% | 87,604 |
| Aug 14, 2025 | 5,355.00 | 5,423.50 | 5,315.00 | 5,347.50 | 5,347.50 | -0.76% | 278,432 |
| Aug 13, 2025 | 5,240.00 | 5,400.00 | 5,240.00 | 5,388.50 | 5,388.50 | 4.65% | 899,624 |
| Aug 12, 2025 | 4,864.50 | 5,207.50 | 4,822.00 | 5,149.00 | 5,149.00 | 6.29% | 951,630 |
| Aug 11, 2025 | 4,769.50 | 4,861.00 | 4,738.50 | 4,844.50 | 4,844.50 | 1.69% | 43,221 |
| Aug 8, 2025 | 4,872.00 | 4,872.50 | 4,750.00 | 4,764.00 | 4,764.00 | -2.22% | 45,812 |
| Aug 7, 2025 | 4,860.00 | 4,927.00 | 4,792.50 | 4,872.00 | 4,864.00 | 0.02% | 75,494 |
| Aug 6, 2025 | 4,929.00 | 4,929.00 | 4,804.00 | 4,871.00 | 4,863.00 | -1.02% | 141,906 |
| Aug 5, 2025 | 4,892.00 | 4,932.00 | 4,853.00 | 4,921.00 | 4,912.92 | 0.38% | 29,316 |
| Aug 4, 2025 | 4,868.50 | 4,920.50 | 4,825.50 | 4,902.50 | 4,894.45 | 0.07% | 49,397 |
| Aug 1, 2025 | 5,032.00 | 5,036.00 | 4,840.00 | 4,899.00 | 4,890.96 | -2.63% | 220,552 |
| Jul 31, 2025 | 5,098.00 | 5,098.00 | 5,014.50 | 5,031.10 | 5,022.84 | -1.34% | 118,293 |
| Jul 30, 2025 | 5,071.00 | 5,112.00 | 5,032.00 | 5,099.60 | 5,091.23 | 0.57% | 69,771 |
| Jul 29, 2025 | 5,049.90 | 5,097.50 | 5,036.50 | 5,070.70 | 5,062.37 | 0.46% | 80,061 |
| Jul 28, 2025 | 4,994.90 | 5,075.00 | 4,963.00 | 5,047.40 | 5,039.11 | 0.71% | 99,708 |
| Jul 25, 2025 | 5,025.00 | 5,040.00 | 4,959.10 | 5,011.90 | 5,003.67 | 0.27% | 78,170 |
| Jul 24, 2025 | 4,955.00 | 5,031.30 | 4,955.00 | 4,998.60 | 4,990.39 | 0.47% | 112,319 |
| Jul 23, 2025 | 4,971.80 | 5,004.90 | 4,960.00 | 4,975.10 | 4,966.93 | 0.07% | 44,660 |
| Jul 22, 2025 | 4,999.70 | 5,004.40 | 4,935.70 | 4,971.80 | 4,963.64 | -0.56% | 63,023 |
| Jul 21, 2025 | 4,998.50 | 5,019.90 | 4,928.50 | 4,999.70 | 4,991.49 | 0.02% | 58,691 |
| Jul 18, 2025 | 5,048.00 | 5,048.00 | 4,969.80 | 4,998.50 | 4,990.29 | -0.40% | 99,411 |
| Jul 17, 2025 | 5,014.50 | 5,036.20 | 4,995.50 | 5,018.70 | 5,010.46 | 0.33% | 78,278 |
| Jul 16, 2025 | 4,933.20 | 5,026.00 | 4,920.30 | 5,002.20 | 4,993.99 | 1.40% | 208,308 |
| Jul 15, 2025 | 4,860.00 | 4,944.50 | 4,836.30 | 4,933.20 | 4,925.10 | 1.91% | 225,906 |
| Jul 14, 2025 | 4,796.70 | 4,877.70 | 4,786.70 | 4,840.70 | 4,832.75 | 0.71% | 76,088 |
| Jul 11, 2025 | 4,779.90 | 4,846.30 | 4,731.60 | 4,806.70 | 4,798.81 | 1.56% | 183,075 |
| Jul 10, 2025 | 4,805.00 | 4,817.40 | 4,716.20 | 4,732.80 | 4,725.03 | -1.51% | 255,925 |
| Jul 9, 2025 | 4,790.00 | 4,838.90 | 4,788.00 | 4,805.40 | 4,797.51 | 0.09% | 69,073 |
| Jul 8, 2025 | 4,878.00 | 4,885.50 | 4,770.20 | 4,800.90 | 4,793.02 | -1.57% | 89,141 |
| Jul 7, 2025 | 4,895.00 | 4,905.80 | 4,843.00 | 4,877.30 | 4,869.29 | -0.18% | 86,304 |
| Jul 4, 2025 | 4,845.00 | 4,898.90 | 4,824.30 | 4,886.30 | 4,878.28 | 1.33% | 94,037 |
| Jul 3, 2025 | 4,890.00 | 4,892.10 | 4,813.60 | 4,822.00 | 4,814.08 | -1.08% | 191,430 |
| Jul 2, 2025 | 4,849.00 | 4,896.50 | 4,828.60 | 4,874.80 | 4,866.80 | 0.53% | 73,736 |
| Jul 1, 2025 | 4,942.00 | 4,945.00 | 4,820.00 | 4,849.00 | 4,841.04 | -1.82% | 220,023 |
| Jun 30, 2025 | 4,930.50 | 4,943.50 | 4,902.50 | 4,939.00 | 4,930.89 | 0.66% | 71,583 |
| Jun 27, 2025 | 4,865.00 | 4,920.00 | 4,855.00 | 4,906.50 | 4,898.44 | 1.35% | 113,855 |
| Jun 26, 2025 | 4,850.00 | 4,872.00 | 4,824.50 | 4,841.00 | 4,833.05 | -0.27% | 323,731 |
| Jun 25, 2025 | 4,832.00 | 4,863.00 | 4,821.00 | 4,854.00 | 4,846.03 | 0.89% | 234,015 |
| Jun 24, 2025 | 4,793.50 | 4,837.00 | 4,756.50 | 4,811.00 | 4,803.10 | 1.07% | 123,314 |
| Jun 23, 2025 | 4,774.50 | 4,809.00 | 4,730.50 | 4,760.00 | 4,752.18 | -0.28% | 85,004 |
| Jun 20, 2025 | 4,770.00 | 4,812.00 | 4,743.50 | 4,773.50 | 4,765.66 | -0.18% | 809,748 |
| Jun 19, 2025 | 4,811.00 | 4,822.50 | 4,757.00 | 4,782.00 | 4,774.15 | -0.48% | 79,205 |
| Jun 18, 2025 | 4,840.00 | 4,847.50 | 4,775.00 | 4,805.00 | 4,797.11 | -0.17% | 120,503 |
| Jun 17, 2025 | 4,877.00 | 4,881.50 | 4,795.00 | 4,813.00 | 4,805.10 | -1.13% | 93,153 |
| Jun 16, 2025 | 4,832.00 | 4,882.50 | 4,794.00 | 4,868.00 | 4,860.01 | 0.42% | 71,534 |
| Jun 13, 2025 | 4,805.00 | 4,855.00 | 4,743.50 | 4,847.50 | 4,839.54 | 0.02% | 382,701 |