Alkem Laboratories Limited (NSE:ALKEM)
India · Delayed Price · Currency is INR 5,566.00
-73.50 (-1.30%)
At close: Mar 2, 2026
Alkem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5,415.00 | 5,619.50 | 5,415.00 | 5,566.00 | 5,566.00 | -1.30% | 54,260 |
| Feb 27, 2026 | 5,752.00 | 5,781.50 | 5,614.00 | 5,639.50 | 5,639.50 | -1.96% | 131,566 |
| Feb 26, 2026 | 5,635.00 | 5,764.50 | 5,622.50 | 5,752.00 | 5,752.00 | 2.26% | 84,228 |
| Feb 25, 2026 | 5,508.50 | 5,655.00 | 5,468.00 | 5,625.00 | 5,625.00 | 2.36% | 231,439 |
| Feb 24, 2026 | 5,500.00 | 5,508.50 | 5,448.00 | 5,495.50 | 5,495.50 | 0.09% | 119,453 |
| Feb 23, 2026 | 5,415.00 | 5,504.00 | 5,395.50 | 5,490.50 | 5,490.50 | 1.83% | 139,365 |
| Feb 20, 2026 | 5,330.00 | 5,401.50 | 5,328.50 | 5,392.00 | 5,392.00 | 0.28% | 66,662 |
| Feb 19, 2026 | 5,517.00 | 5,517.00 | 5,350.50 | 5,377.00 | 5,334.00 | -1.59% | 190,955 |
| Feb 18, 2026 | 5,460.00 | 5,483.50 | 5,401.50 | 5,464.00 | 5,420.30 | 0.14% | 83,592 |
| Feb 17, 2026 | 5,500.00 | 5,510.00 | 5,415.50 | 5,456.50 | 5,412.86 | -0.44% | 74,670 |
| Feb 16, 2026 | 5,431.00 | 5,537.00 | 5,364.00 | 5,480.50 | 5,436.67 | 1.44% | 132,794 |
| Feb 13, 2026 | 5,850.00 | 5,850.00 | 5,331.50 | 5,402.50 | 5,359.30 | -7.97% | 605,115 |
| Feb 12, 2026 | 5,894.00 | 5,906.00 | 5,810.00 | 5,870.50 | 5,823.55 | -0.33% | 70,024 |
| Feb 11, 2026 | 5,840.00 | 5,915.00 | 5,745.00 | 5,890.00 | 5,842.90 | 1.35% | 78,718 |
| Feb 10, 2026 | 5,750.00 | 5,833.00 | 5,733.00 | 5,811.50 | 5,765.03 | 1.06% | 84,505 |
| Feb 9, 2026 | 5,699.50 | 5,800.00 | 5,670.00 | 5,750.50 | 5,704.51 | 1.17% | 227,955 |
| Feb 6, 2026 | 5,683.00 | 5,706.00 | 5,569.00 | 5,684.00 | 5,638.54 | 0.38% | 52,719 |
| Feb 5, 2026 | 5,650.50 | 5,699.00 | 5,584.50 | 5,662.50 | 5,617.22 | 0.16% | 108,123 |
| Feb 4, 2026 | 5,678.00 | 5,728.00 | 5,635.00 | 5,653.50 | 5,608.29 | -0.86% | 78,850 |
| Feb 3, 2026 | 5,714.00 | 5,747.00 | 5,628.00 | 5,702.50 | 5,656.90 | 3.28% | 175,751 |
| Feb 2, 2026 | 5,616.00 | 5,616.00 | 5,406.00 | 5,521.50 | 5,477.34 | -0.78% | 129,255 |
| Feb 1, 2026 | 5,690.00 | 5,707.50 | 5,506.00 | 5,565.00 | 5,520.50 | -1.98% | 23,989 |
| Jan 30, 2026 | 5,690.00 | 5,750.00 | 5,640.00 | 5,677.50 | 5,632.10 | -0.62% | 160,841 |
| Jan 29, 2026 | 5,750.00 | 5,750.00 | 5,613.50 | 5,713.00 | 5,667.31 | -0.17% | 64,418 |
| Jan 28, 2026 | 5,748.50 | 5,789.50 | 5,650.50 | 5,722.50 | 5,676.74 | -0.55% | 168,889 |
| Jan 27, 2026 | 5,812.50 | 5,812.50 | 5,707.00 | 5,754.00 | 5,707.99 | 0.06% | 99,479 |
| Jan 23, 2026 | 5,785.00 | 5,811.50 | 5,724.00 | 5,750.50 | 5,704.51 | -0.14% | 77,302 |
| Jan 22, 2026 | 5,680.50 | 5,784.50 | 5,655.00 | 5,758.50 | 5,712.45 | 1.80% | 246,944 |
| Jan 21, 2026 | 5,680.50 | 5,769.00 | 5,586.50 | 5,656.50 | 5,611.26 | -1.12% | 76,707 |
| Jan 20, 2026 | 5,745.00 | 5,785.00 | 5,670.50 | 5,720.50 | 5,674.75 | -0.48% | 160,200 |
| Jan 19, 2026 | 5,835.00 | 5,844.50 | 5,699.00 | 5,748.00 | 5,702.03 | -1.52% | 128,572 |
| Jan 16, 2026 | 5,836.00 | 5,879.50 | 5,796.50 | 5,836.50 | 5,789.83 | 0.10% | 120,335 |
| Jan 14, 2026 | 5,888.00 | 5,888.50 | 5,778.50 | 5,830.50 | 5,783.87 | -0.56% | 89,063 |
| Jan 13, 2026 | 5,907.00 | 5,933.50 | 5,813.50 | 5,863.50 | 5,816.61 | -0.06% | 183,102 |
| Jan 12, 2026 | 5,799.00 | 5,886.00 | 5,713.50 | 5,867.00 | 5,820.08 | 1.17% | 118,161 |
| Jan 9, 2026 | 5,775.50 | 5,825.00 | 5,707.00 | 5,799.00 | 5,752.63 | 0.10% | 134,371 |
| Jan 8, 2026 | 5,805.50 | 5,847.50 | 5,763.50 | 5,793.00 | 5,746.67 | -0.23% | 133,290 |
| Jan 7, 2026 | 5,675.00 | 5,833.00 | 5,634.50 | 5,806.50 | 5,760.07 | 2.67% | 188,593 |
| Jan 6, 2026 | 5,554.50 | 5,679.50 | 5,554.50 | 5,655.50 | 5,610.27 | 1.86% | 86,105 |
| Jan 5, 2026 | 5,599.00 | 5,616.50 | 5,531.50 | 5,552.50 | 5,508.10 | -0.72% | 42,046 |
| Jan 2, 2026 | 5,498.00 | 5,600.00 | 5,448.50 | 5,592.50 | 5,547.78 | 2.36% | 37,645 |
| Jan 1, 2026 | 5,477.00 | 5,519.50 | 5,384.00 | 5,463.50 | 5,419.81 | -0.78% | 44,385 |
| Dec 31, 2025 | 5,450.00 | 5,528.50 | 5,426.50 | 5,506.50 | 5,462.46 | 0.69% | 37,479 |
| Dec 30, 2025 | 5,485.00 | 5,496.50 | 5,405.00 | 5,469.00 | 5,425.26 | -0.65% | 145,561 |
| Dec 29, 2025 | 5,573.00 | 5,573.00 | 5,481.00 | 5,505.00 | 5,460.98 | -0.54% | 39,102 |
| Dec 26, 2025 | 5,539.00 | 5,581.00 | 5,508.00 | 5,535.00 | 5,490.74 | -0.56% | 40,414 |
| Dec 24, 2025 | 5,570.00 | 5,593.00 | 5,534.00 | 5,566.00 | 5,521.49 | -0.55% | 41,257 |
| Dec 23, 2025 | 5,611.00 | 5,660.00 | 5,560.50 | 5,597.00 | 5,552.24 | -0.48% | 28,301 |
| Dec 22, 2025 | 5,555.50 | 5,654.50 | 5,555.50 | 5,624.00 | 5,579.02 | 1.23% | 82,271 |
| Dec 19, 2025 | 5,506.00 | 5,593.00 | 5,499.00 | 5,555.50 | 5,511.07 | 0.62% | 51,668 |