Alkem Laboratories Limited (NSE:ALKEM)
India · Delayed Price · Currency is INR 5,469.00
+44.00 (0.81%)
Oct 1, 2025, 3:29 PM IST
Alkem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 4,872.00 | 4,872.50 | 4,750.00 | 4,764.00 | 4,764.00 | -2.22% | 45,812 |
| Aug 7, 2025 | 4,860.00 | 4,927.00 | 4,792.50 | 4,872.00 | 4,864.00 | 0.02% | 75,494 |
| Aug 6, 2025 | 4,929.00 | 4,929.00 | 4,804.00 | 4,871.00 | 4,863.00 | -1.02% | 141,906 |
| Aug 5, 2025 | 4,892.00 | 4,932.00 | 4,853.00 | 4,921.00 | 4,912.92 | 0.38% | 29,316 |
| Aug 4, 2025 | 4,868.50 | 4,920.50 | 4,825.50 | 4,902.50 | 4,894.45 | 0.07% | 49,397 |
| Aug 1, 2025 | 5,032.00 | 5,036.00 | 4,840.00 | 4,899.00 | 4,890.96 | -2.63% | 220,552 |
| Jul 31, 2025 | 5,098.00 | 5,098.00 | 5,014.50 | 5,031.10 | 5,022.84 | -1.34% | 118,293 |
| Jul 30, 2025 | 5,071.00 | 5,112.00 | 5,032.00 | 5,099.60 | 5,091.23 | 0.57% | 69,771 |
| Jul 29, 2025 | 5,049.90 | 5,097.50 | 5,036.50 | 5,070.70 | 5,062.37 | 0.46% | 80,061 |
| Jul 28, 2025 | 4,994.90 | 5,075.00 | 4,963.00 | 5,047.40 | 5,039.11 | 0.71% | 99,708 |
| Jul 25, 2025 | 5,025.00 | 5,040.00 | 4,959.10 | 5,011.90 | 5,003.67 | 0.27% | 78,170 |
| Jul 24, 2025 | 4,955.00 | 5,031.30 | 4,955.00 | 4,998.60 | 4,990.39 | 0.47% | 112,319 |
| Jul 23, 2025 | 4,971.80 | 5,004.90 | 4,960.00 | 4,975.10 | 4,966.93 | 0.07% | 44,660 |
| Jul 22, 2025 | 4,999.70 | 5,004.40 | 4,935.70 | 4,971.80 | 4,963.64 | -0.56% | 63,023 |