Alkem Laboratories Limited (NSE:ALKEM)
India · Delayed Price · Currency is INR 5,638.50
-9.00 (-0.16%)
Dec 4, 2025, 3:29 PM IST
Alkem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,669.00 | 5,692.50 | 5,638.00 | 5,659.00 | 5,659.00 | 0.20% | 87,945 |
| Dec 3, 2025 | 5,640.00 | 5,687.00 | 5,603.00 | 5,647.50 | 5,647.50 | 0.16% | 41,633 |
| Dec 2, 2025 | 5,624.00 | 5,654.00 | 5,586.00 | 5,638.50 | 5,638.50 | 0.52% | 54,507 |
| Dec 1, 2025 | 5,712.00 | 5,712.00 | 5,581.00 | 5,609.50 | 5,609.50 | -1.33% | 78,861 |
| Nov 28, 2025 | 5,703.00 | 5,748.50 | 5,677.00 | 5,685.00 | 5,685.00 | -0.03% | 57,067 |
| Nov 27, 2025 | 5,785.50 | 5,794.50 | 5,671.00 | 5,686.50 | 5,686.50 | -1.50% | 163,929 |
| Nov 26, 2025 | 5,645.50 | 5,782.50 | 5,645.50 | 5,773.00 | 5,773.00 | 1.26% | 85,479 |
| Nov 25, 2025 | 5,615.00 | 5,708.00 | 5,590.00 | 5,701.00 | 5,701.00 | 1.35% | 90,149 |
| Nov 24, 2025 | 5,739.50 | 5,739.50 | 5,604.00 | 5,625.00 | 5,625.00 | -1.32% | 622,381 |
| Nov 21, 2025 | 5,704.50 | 5,732.00 | 5,637.50 | 5,700.00 | 5,700.00 | - | 110,129 |
| Nov 20, 2025 | 5,750.00 | 5,750.00 | 5,673.00 | 5,700.00 | 5,700.00 | -0.42% | 80,099 |
| Nov 19, 2025 | 5,730.00 | 5,747.50 | 5,659.50 | 5,724.00 | 5,724.00 | 0.19% | 104,658 |
| Nov 18, 2025 | 5,734.00 | 5,739.50 | 5,649.00 | 5,713.00 | 5,713.00 | -0.17% | 243,124 |
| Nov 17, 2025 | 5,750.00 | 5,750.00 | 5,631.50 | 5,723.00 | 5,723.00 | 0.01% | 176,721 |
| Nov 14, 2025 | 5,800.50 | 5,808.50 | 5,607.50 | 5,722.50 | 5,722.50 | -0.05% | 383,633 |
| Nov 13, 2025 | 5,794.00 | 5,868.00 | 5,679.00 | 5,725.50 | 5,725.50 | -0.73% | 477,859 |
| Nov 12, 2025 | 5,724.00 | 5,825.00 | 5,694.00 | 5,767.50 | 5,767.50 | 1.25% | 173,486 |
| Nov 11, 2025 | 5,690.00 | 5,725.00 | 5,619.00 | 5,696.50 | 5,696.50 | 0.30% | 124,473 |
| Nov 10, 2025 | 5,705.00 | 5,738.00 | 5,648.00 | 5,679.50 | 5,679.50 | 0.19% | 185,968 |
| Nov 7, 2025 | 5,644.50 | 5,687.50 | 5,571.50 | 5,668.50 | 5,668.50 | 0.44% | 226,721 |
| Nov 6, 2025 | 5,670.50 | 5,704.00 | 5,631.00 | 5,643.50 | 5,643.50 | -0.36% | 152,300 |
| Nov 4, 2025 | 5,650.00 | 5,719.00 | 5,630.50 | 5,664.00 | 5,664.00 | 0.63% | 237,864 |
| Nov 3, 2025 | 5,519.50 | 5,637.50 | 5,499.00 | 5,628.50 | 5,628.50 | 2.22% | 76,090 |
| Oct 31, 2025 | 5,525.00 | 5,531.00 | 5,477.00 | 5,506.50 | 5,506.50 | -0.33% | 178,327 |
| Oct 30, 2025 | 5,540.00 | 5,540.50 | 5,454.00 | 5,525.00 | 5,525.00 | -0.18% | 78,928 |
| Oct 29, 2025 | 5,432.00 | 5,545.00 | 5,415.50 | 5,535.00 | 5,535.00 | 1.90% | 125,682 |
| Oct 28, 2025 | 5,466.00 | 5,468.00 | 5,321.00 | 5,432.00 | 5,432.00 | -0.79% | 156,752 |
| Oct 27, 2025 | 5,560.00 | 5,580.00 | 5,440.50 | 5,475.50 | 5,475.50 | -1.25% | 71,439 |
| Oct 24, 2025 | 5,569.00 | 5,569.00 | 5,489.50 | 5,545.00 | 5,545.00 | 0.20% | 117,663 |
| Oct 23, 2025 | 5,575.50 | 5,599.00 | 5,519.50 | 5,534.00 | 5,534.00 | -0.24% | 49,489 |
| Oct 21, 2025 | 5,557.00 | 5,585.50 | 5,508.50 | 5,547.50 | 5,547.50 | -0.17% | 16,880 |
| Oct 20, 2025 | 5,592.50 | 5,648.00 | 5,538.00 | 5,557.00 | 5,557.00 | -0.44% | 102,119 |
| Oct 17, 2025 | 5,533.00 | 5,590.00 | 5,513.00 | 5,581.50 | 5,581.50 | 1.04% | 65,056 |
| Oct 16, 2025 | 5,566.00 | 5,589.50 | 5,500.00 | 5,524.00 | 5,524.00 | -0.76% | 168,000 |
| Oct 15, 2025 | 5,519.50 | 5,606.50 | 5,498.50 | 5,566.50 | 5,566.50 | 1.34% | 171,811 |
| Oct 14, 2025 | 5,545.00 | 5,545.00 | 5,454.00 | 5,493.00 | 5,493.00 | 0.01% | 79,032 |
| Oct 13, 2025 | 5,458.50 | 5,510.00 | 5,436.50 | 5,492.50 | 5,492.50 | 0.70% | 78,208 |
| Oct 10, 2025 | 5,480.50 | 5,500.00 | 5,412.50 | 5,454.50 | 5,454.50 | -0.47% | 171,470 |
| Oct 9, 2025 | 5,520.00 | 5,560.50 | 5,471.00 | 5,480.50 | 5,480.50 | -0.24% | 108,874 |
| Oct 8, 2025 | 5,503.50 | 5,544.50 | 5,465.00 | 5,493.50 | 5,493.50 | 0.03% | 175,891 |
| Oct 7, 2025 | 5,536.50 | 5,536.50 | 5,455.00 | 5,492.00 | 5,492.00 | -0.04% | 103,639 |
| Oct 6, 2025 | 5,495.50 | 5,507.00 | 5,369.50 | 5,494.00 | 5,494.00 | 0.96% | 106,173 |
| Oct 3, 2025 | 5,519.00 | 5,519.00 | 5,425.00 | 5,442.00 | 5,442.00 | -0.32% | 110,809 |
| Oct 1, 2025 | 5,392.00 | 5,486.50 | 5,390.50 | 5,459.50 | 5,459.50 | 0.64% | 177,738 |
| Sep 30, 2025 | 5,457.00 | 5,460.50 | 5,375.50 | 5,425.00 | 5,425.00 | 0.30% | 72,780 |
| Sep 29, 2025 | 5,400.00 | 5,457.00 | 5,378.50 | 5,409.00 | 5,409.00 | -0.44% | 184,179 |
| Sep 26, 2025 | 5,480.00 | 5,492.00 | 5,362.50 | 5,433.00 | 5,433.00 | -1.36% | 181,521 |
| Sep 25, 2025 | 5,591.00 | 5,591.00 | 5,484.50 | 5,508.00 | 5,508.00 | -1.22% | 291,331 |
| Sep 24, 2025 | 5,545.50 | 5,586.50 | 5,531.50 | 5,576.00 | 5,576.00 | 0.57% | 156,546 |
| Sep 23, 2025 | 5,549.00 | 5,577.50 | 5,500.00 | 5,544.50 | 5,544.50 | 0.90% | 240,178 |