Alkem Laboratories Limited (NSE:ALKEM)
India · Delayed Price · Currency is INR 5,534.00
-13.50 (-0.24%)
Oct 23, 2025, 3:29 PM IST
Alkem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5,575.50 | 5,599.00 | 5,528.50 | 5,561.50 | 5,561.50 | 0.25% | 37,304 |
| 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% | 102,131 |
| Oct 17, 2025 | 5,533.00 | 5,590.00 | 5,513.00 | 5,581.50 | 5,581.50 | 1.04% | 65,079 |
| 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% | 79,040 |
| Oct 13, 2025 | 5,458.50 | 5,510.00 | 5,436.50 | 5,492.50 | 5,492.50 | 0.70% | 78,209 |
| 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% | 108,906 |
| Oct 8, 2025 | 5,503.50 | 5,544.50 | 5,465.00 | 5,493.50 | 5,493.50 | 0.03% | 175,896 |
| Oct 7, 2025 | 5,536.50 | 5,536.50 | 5,455.00 | 5,492.00 | 5,492.00 | -0.04% | 103,647 |
| Oct 6, 2025 | 5,495.50 | 5,507.00 | 5,369.50 | 5,494.00 | 5,494.00 | 0.96% | 106,186 |
| Oct 3, 2025 | 5,519.00 | 5,519.00 | 5,425.00 | 5,442.00 | 5,442.00 | -0.32% | 110,841 |
| Oct 1, 2025 | 5,392.00 | 5,486.50 | 5,390.50 | 5,459.50 | 5,459.50 | 0.64% | 177,824 |
| Sep 30, 2025 | 5,457.00 | 5,460.50 | 5,375.50 | 5,425.00 | 5,425.00 | 0.30% | 72,819 |
| Sep 29, 2025 | 5,400.00 | 5,457.00 | 5,378.50 | 5,409.00 | 5,409.00 | -0.44% | 184,198 |
| 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% | 291,472 |
| 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 |
| Sep 22, 2025 | 5,559.00 | 5,559.00 | 5,467.00 | 5,495.00 | 5,495.00 | -0.84% | 382,467 |
| Sep 19, 2025 | 5,486.00 | 5,575.50 | 5,481.00 | 5,541.50 | 5,541.50 | 1.13% | 383,678 |
| Sep 18, 2025 | 5,502.00 | 5,502.00 | 5,456.00 | 5,479.50 | 5,479.50 | 0.13% | 160,715 |
| Sep 17, 2025 | 5,507.00 | 5,529.00 | 5,454.50 | 5,472.50 | 5,472.50 | -0.55% | 95,968 |
| Sep 16, 2025 | 5,525.00 | 5,545.00 | 5,468.50 | 5,503.00 | 5,503.00 | 0.05% | 70,616 |
| Sep 15, 2025 | 5,460.00 | 5,530.50 | 5,391.00 | 5,500.50 | 5,500.50 | 0.96% | 171,967 |
| Sep 12, 2025 | 5,393.50 | 5,459.50 | 5,390.50 | 5,448.00 | 5,448.00 | 1.01% | 120,661 |
| Sep 11, 2025 | 5,361.50 | 5,429.00 | 5,326.50 | 5,393.50 | 5,393.50 | 1.37% | 353,893 |
| Sep 10, 2025 | 5,359.50 | 5,400.00 | 5,298.00 | 5,320.50 | 5,320.50 | -0.29% | 190,902 |
| Sep 9, 2025 | 5,321.00 | 5,370.00 | 5,321.00 | 5,336.00 | 5,336.00 | 0.06% | 92,031 |
| Sep 8, 2025 | 5,340.00 | 5,382.50 | 5,300.50 | 5,333.00 | 5,333.00 | -0.01% | 39,711 |
| Sep 5, 2025 | 5,323.50 | 5,369.00 | 5,277.00 | 5,333.50 | 5,333.50 | 0.60% | 237,719 |
| Sep 4, 2025 | 5,380.00 | 5,380.00 | 5,289.50 | 5,301.50 | 5,301.50 | 0.18% | 131,783 |
| Sep 3, 2025 | 5,252.00 | 5,317.00 | 5,252.00 | 5,292.00 | 5,292.00 | 0.87% | 72,726 |
| Sep 2, 2025 | 5,321.50 | 5,340.00 | 5,204.50 | 5,246.50 | 5,246.50 | -1.02% | 115,625 |
| Sep 1, 2025 | 5,310.00 | 5,348.50 | 5,273.00 | 5,300.50 | 5,300.50 | -0.06% | 56,377 |
| Aug 29, 2025 | 5,376.00 | 5,388.00 | 5,291.00 | 5,303.50 | 5,303.50 | -1.35% | 115,293 |
| Aug 28, 2025 | 5,420.00 | 5,434.00 | 5,359.50 | 5,376.00 | 5,376.00 | -0.85% | 114,906 |
| Aug 26, 2025 | 5,415.50 | 5,438.00 | 5,373.50 | 5,422.00 | 5,422.00 | 0.12% | 188,824 |
| Aug 25, 2025 | 5,430.00 | 5,474.00 | 5,397.50 | 5,415.50 | 5,415.50 | -0.19% | 142,396 |
| 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 |