Alkem Laboratories Limited (NSE:ALKEM)
India · Delayed Price · Currency is INR 5,725.50
-42.00 (-0.73%)
Nov 13, 2025, 3:29 PM IST
Alkem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 5,724.00 | 5,825.00 | 5,694.00 | 5,767.50 | 5,767.50 | 1.25% | 173,280 |
| Nov 11, 2025 | 5,690.00 | 5,725.00 | 5,619.00 | 5,696.50 | 5,696.50 | 0.30% | 124,481 |
| Nov 10, 2025 | 5,705.00 | 5,738.00 | 5,648.00 | 5,679.50 | 5,679.50 | 0.19% | 185,991 |
| Nov 7, 2025 | 5,644.50 | 5,687.50 | 5,571.50 | 5,668.50 | 5,668.50 | 0.44% | 226,722 |
| 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% | 76,092 |
| Oct 31, 2025 | 5,525.00 | 5,531.00 | 5,477.00 | 5,506.50 | 5,506.50 | -0.33% | 178,331 |
| Oct 30, 2025 | 5,540.00 | 5,540.50 | 5,454.00 | 5,525.00 | 5,525.00 | -0.18% | 79,016 |
| Oct 29, 2025 | 5,432.00 | 5,545.00 | 5,415.50 | 5,535.00 | 5,535.00 | 1.90% | 125,793 |
| Oct 28, 2025 | 5,466.00 | 5,468.00 | 5,321.00 | 5,432.00 | 5,432.00 | -0.79% | 156,758 |
| Oct 27, 2025 | 5,560.00 | 5,580.00 | 5,440.50 | 5,475.50 | 5,475.50 | -1.25% | 71,440 |
| Oct 24, 2025 | 5,569.00 | 5,569.00 | 5,489.50 | 5,545.00 | 5,545.00 | 0.20% | 117,715 |
| Oct 23, 2025 | 5,575.50 | 5,599.00 | 5,519.50 | 5,534.00 | 5,534.00 | -0.24% | 49,536 |
| 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 |