Alkem Laboratories Limited (NSE:ALKEM)
India flag India · Delayed Price · Currency is INR
4,899.00
-132.10 (-2.63%)
Aug 1, 2025, 3:29 PM IST

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255,032.005,036.004,840.004,899.004,899.00-2.63%220,552
Jul 31, 20255,098.005,098.005,014.505,031.105,031.10-1.34%118,293
Jul 30, 20255,071.005,112.005,032.005,099.605,099.600.57%69,771
Jul 29, 20255,049.905,097.505,036.505,070.705,070.700.46%80,061
Jul 28, 20254,994.905,075.004,963.005,047.405,047.400.71%99,708
Jul 25, 20255,025.005,040.004,959.105,011.905,011.900.27%78,170
Jul 24, 20254,955.005,031.304,955.004,998.604,998.600.47%112,319
Jul 23, 20254,971.805,004.904,960.004,975.104,975.100.07%44,660
Jul 22, 20254,999.705,004.404,935.704,971.804,971.80-0.56%63,023
Jul 21, 20254,998.505,019.904,928.504,999.704,999.700.02%58,691
Jul 18, 20255,048.005,048.004,969.804,998.504,998.50-0.40%99,411
Jul 17, 20255,014.505,036.204,995.505,018.705,018.700.33%78,278
Jul 16, 20254,933.205,026.004,920.305,002.205,002.201.40%208,308
Jul 15, 20254,860.004,944.504,836.304,933.204,933.201.91%225,906
Jul 14, 20254,796.704,877.704,786.704,840.704,840.700.71%76,088
Jul 11, 20254,779.904,846.304,731.604,806.704,806.701.56%183,075
Jul 10, 20254,805.004,817.404,716.204,732.804,732.80-1.51%255,925
Jul 9, 20254,790.004,838.904,788.004,805.404,805.400.09%69,073
Jul 8, 20254,878.004,885.504,770.204,800.904,800.90-1.57%89,141
Jul 7, 20254,895.004,905.804,843.004,877.304,877.30-0.18%86,304
Jul 4, 20254,845.004,898.904,824.304,886.304,886.301.33%94,037
Jul 3, 20254,890.004,892.104,813.604,822.004,822.00-1.08%191,430
Jul 2, 20254,849.004,896.504,828.604,874.804,874.800.53%73,736
Jul 1, 20254,942.004,945.004,820.004,849.004,849.00-1.82%220,023
Jun 30, 20254,930.504,943.504,902.504,939.004,939.000.66%71,583
Jun 27, 20254,865.004,920.004,855.004,906.504,906.501.35%113,855
Jun 26, 20254,850.004,872.004,824.504,841.004,841.00-0.27%323,731
Jun 25, 20254,832.004,863.004,821.004,854.004,854.000.89%234,015
Jun 24, 20254,793.504,837.004,756.504,811.004,811.001.07%123,314
Jun 23, 20254,774.504,809.004,730.504,760.004,760.00-0.28%85,004
Jun 20, 20254,770.004,812.004,743.504,773.504,773.50-0.18%809,748
Jun 19, 20254,811.004,822.504,757.004,782.004,782.00-0.48%79,205
Jun 18, 20254,840.004,847.504,775.004,805.004,805.00-0.17%120,503
Jun 17, 20254,877.004,881.504,795.004,813.004,813.00-1.13%93,153
Jun 16, 20254,832.004,882.504,794.004,868.004,868.000.42%71,534
Jun 13, 20254,805.004,855.004,743.504,847.504,847.500.02%382,701
Jun 12, 20254,911.004,956.504,812.004,846.504,846.50-0.80%244,289
Jun 11, 20254,971.505,005.004,818.504,885.504,885.50-1.48%448,188
Jun 10, 20254,898.005,005.004,877.004,959.004,959.001.75%300,251
Jun 9, 20254,889.004,890.004,845.004,873.504,873.500.23%83,010
Jun 6, 20254,868.004,923.004,811.004,862.504,862.500.39%181,782
Jun 5, 20254,869.004,925.004,826.504,843.504,843.50-0.51%151,598
Jun 4, 20254,944.004,988.004,857.504,868.504,868.50-2.56%709,078
Jun 3, 20255,093.005,118.004,972.004,996.504,996.50-1.96%167,913
Jun 2, 20255,077.005,105.005,004.005,096.505,096.50-0.04%171,037
May 30, 20255,110.005,268.005,043.505,098.505,098.50-3.70%724,829
May 29, 20255,291.005,327.005,154.005,294.505,294.500.57%312,981
May 28, 20255,266.005,284.005,214.505,264.505,264.50-0.03%79,161
May 27, 20255,285.005,295.005,211.005,266.005,266.000.32%59,890
May 26, 20255,349.005,367.005,218.505,249.005,249.00-0.74%121,077