Alkem Laboratories Limited (NSE:ALKEM)
India · Delayed Price · Currency is INR 5,414.00
-87.50 (-1.59%)
May 22, 2026, 3:29 PM IST
Alkem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,530.00 | 5,530.00 | 5,385.00 | 5,404.50 | 5,404.50 | -1.76% | 64,842 |
| May 21, 2026 | 5,465.00 | 5,604.00 | 5,416.00 | 5,501.50 | 5,501.50 | 1.20% | 100,493 |
| May 20, 2026 | 5,437.50 | 5,507.50 | 5,416.50 | 5,436.50 | 5,436.50 | -0.61% | 50,467 |
| May 19, 2026 | 5,465.00 | 5,605.50 | 5,445.50 | 5,470.00 | 5,470.00 | 0.04% | 105,741 |
| May 18, 2026 | 5,465.00 | 5,525.00 | 5,390.00 | 5,468.00 | 5,468.00 | -0.33% | 122,385 |
| May 15, 2026 | 5,628.00 | 5,638.50 | 5,465.00 | 5,486.00 | 5,486.00 | -1.62% | 64,559 |
| May 14, 2026 | 5,540.00 | 5,629.50 | 5,462.50 | 5,576.50 | 5,576.50 | 2.09% | 75,843 |
| May 13, 2026 | 5,450.00 | 5,553.00 | 5,441.50 | 5,462.50 | 5,462.50 | -0.62% | 31,556 |
| May 12, 2026 | 5,624.00 | 5,624.00 | 5,482.50 | 5,496.50 | 5,496.50 | -1.84% | 46,029 |
| May 11, 2026 | 5,585.00 | 5,673.00 | 5,494.50 | 5,599.50 | 5,599.50 | 0.25% | 53,127 |
| May 8, 2026 | 5,588.00 | 5,665.50 | 5,550.00 | 5,585.50 | 5,585.50 | -0.09% | 55,727 |
| May 7, 2026 | 5,570.00 | 5,608.00 | 5,529.50 | 5,590.50 | 5,590.50 | 0.60% | 90,089 |
| May 6, 2026 | 5,405.00 | 5,635.50 | 5,404.00 | 5,557.00 | 5,557.00 | 2.85% | 130,241 |
| May 5, 2026 | 5,389.50 | 5,421.50 | 5,313.00 | 5,403.00 | 5,403.00 | 0.79% | 57,471 |
| May 4, 2026 | 5,382.00 | 5,393.50 | 5,316.00 | 5,360.50 | 5,360.50 | -0.73% | 103,605 |
| Apr 30, 2026 | 5,354.50 | 5,435.00 | 5,291.00 | 5,400.00 | 5,400.00 | 1.05% | 151,866 |
| Apr 29, 2026 | 5,420.00 | 5,453.50 | 5,305.50 | 5,344.00 | 5,344.00 | -1.37% | 96,480 |
| Apr 28, 2026 | 5,344.00 | 5,454.00 | 5,315.00 | 5,418.50 | 5,418.50 | 1.39% | 96,733 |
| Apr 27, 2026 | 5,280.00 | 5,486.00 | 5,248.00 | 5,344.00 | 5,344.00 | 2.08% | 212,162 |
| Apr 24, 2026 | 5,572.50 | 5,578.50 | 5,193.50 | 5,235.00 | 5,235.00 | -5.17% | 170,430 |
| Apr 23, 2026 | 5,545.50 | 5,579.50 | 5,432.50 | 5,520.50 | 5,520.50 | -1.89% | 161,346 |
| Apr 22, 2026 | 5,685.00 | 5,735.00 | 5,539.00 | 5,627.00 | 5,627.00 | -1.22% | 199,874 |
| Apr 21, 2026 | 5,664.00 | 5,718.50 | 5,627.00 | 5,696.50 | 5,696.50 | 0.97% | 127,553 |
| Apr 20, 2026 | 5,582.00 | 5,676.50 | 5,534.00 | 5,642.00 | 5,642.00 | 1.07% | 64,218 |
| Apr 17, 2026 | 5,570.00 | 5,614.50 | 5,501.50 | 5,582.00 | 5,582.00 | 0.22% | 126,039 |
| Apr 16, 2026 | 5,639.00 | 5,688.00 | 5,528.50 | 5,570.00 | 5,570.00 | -0.10% | 115,380 |
| Apr 15, 2026 | 5,440.00 | 5,599.00 | 5,350.00 | 5,575.50 | 5,575.50 | 3.93% | 191,897 |
| Apr 13, 2026 | 5,380.00 | 5,432.00 | 5,308.50 | 5,364.50 | 5,364.50 | -1.39% | 165,527 |
| Apr 10, 2026 | 5,390.00 | 5,451.50 | 5,353.50 | 5,440.00 | 5,440.00 | 1.29% | 80,490 |
| Apr 9, 2026 | 5,269.00 | 5,386.50 | 5,181.50 | 5,370.50 | 5,370.50 | 2.37% | 128,017 |
| Apr 8, 2026 | 5,278.00 | 5,295.50 | 5,214.50 | 5,246.00 | 5,246.00 | 1.42% | 145,626 |
| Apr 7, 2026 | 5,236.50 | 5,246.50 | 5,142.00 | 5,172.50 | 5,172.50 | -1.22% | 136,756 |
| Apr 6, 2026 | 5,273.50 | 5,305.50 | 5,155.00 | 5,236.50 | 5,236.50 | -0.41% | 81,489 |
| Apr 2, 2026 | 5,210.50 | 5,276.50 | 5,075.00 | 5,258.00 | 5,258.00 | 0.26% | 70,183 |
| Apr 1, 2026 | 5,320.50 | 5,454.00 | 5,210.00 | 5,244.50 | 5,244.50 | -1.03% | 119,101 |
| Mar 30, 2026 | 5,291.00 | 5,345.50 | 5,252.00 | 5,299.00 | 5,299.00 | -0.85% | 182,729 |
| Mar 27, 2026 | 5,401.00 | 5,419.50 | 5,259.00 | 5,344.50 | 5,344.50 | -1.67% | 145,051 |
| Mar 25, 2026 | 5,355.00 | 5,464.00 | 5,311.50 | 5,435.50 | 5,435.50 | 2.61% | 61,346 |
| Mar 24, 2026 | 5,200.00 | 5,304.50 | 5,160.50 | 5,297.00 | 5,297.00 | 2.96% | 79,204 |
| Mar 23, 2026 | 5,260.00 | 5,272.50 | 5,111.50 | 5,144.50 | 5,144.50 | -2.15% | 110,544 |
| Mar 20, 2026 | 5,245.00 | 5,298.50 | 5,211.00 | 5,257.50 | 5,257.50 | 0.33% | 325,586 |
| Mar 19, 2026 | 5,309.00 | 5,336.00 | 5,222.50 | 5,240.00 | 5,240.00 | -2.08% | 60,008 |
| Mar 18, 2026 | 5,335.00 | 5,423.00 | 5,315.00 | 5,351.50 | 5,351.50 | 0.34% | 65,448 |
| Mar 17, 2026 | 5,317.00 | 5,350.00 | 5,285.00 | 5,333.50 | 5,333.50 | 0.20% | 127,237 |
| Mar 16, 2026 | 5,393.00 | 5,407.00 | 5,233.00 | 5,323.00 | 5,323.00 | -0.61% | 204,293 |
| Mar 13, 2026 | 5,422.00 | 5,471.50 | 5,335.50 | 5,355.50 | 5,355.50 | -1.63% | 103,318 |
| Mar 12, 2026 | 5,515.50 | 5,528.00 | 5,400.00 | 5,444.00 | 5,444.00 | -1.81% | 121,868 |
| Mar 11, 2026 | 5,662.00 | 5,665.00 | 5,514.50 | 5,544.50 | 5,544.50 | -1.28% | 147,779 |
| Mar 10, 2026 | 5,509.50 | 5,664.50 | 5,500.00 | 5,616.50 | 5,616.50 | 2.87% | 127,594 |
| Mar 9, 2026 | 5,500.00 | 5,518.50 | 5,421.00 | 5,460.00 | 5,460.00 | -1.27% | 41,694 |