Alkem Laboratories Limited (NSE:ALKEM)
India · Delayed Price · Currency is INR 5,562.50
+62.00 (1.13%)
Jul 3, 2026, 3:30 PM IST
Alkem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5,510.50 | 5,631.00 | 5,494.00 | 5,559.50 | - | 1.07% | 407,674 |
| Jul 2, 2026 | 5,545.00 | 5,576.00 | 5,487.00 | 5,500.50 | 5,500.50 | -1.20% | 163,412 |
| Jul 1, 2026 | 5,594.00 | 5,639.00 | 5,514.00 | 5,567.50 | 5,567.50 | -0.04% | 128,296 |
| Jun 30, 2026 | 5,416.50 | 5,608.00 | 5,416.50 | 5,570.00 | 5,570.00 | 2.83% | 340,712 |
| Jun 29, 2026 | 5,429.00 | 5,530.00 | 5,394.50 | 5,416.50 | 5,416.50 | -0.16% | 193,434 |
| Jun 25, 2026 | 5,486.00 | 5,490.00 | 5,408.50 | 5,425.00 | 5,425.00 | -0.06% | 146,158 |
| Jun 24, 2026 | 5,460.00 | 5,490.50 | 5,416.50 | 5,428.50 | 5,428.50 | 0.24% | 124,021 |
| Jun 23, 2026 | 5,436.00 | 5,511.00 | 5,394.00 | 5,415.50 | 5,415.50 | 0.90% | 210,575 |
| Jun 22, 2026 | 5,394.00 | 5,398.00 | 5,336.00 | 5,367.00 | 5,367.00 | -0.12% | 106,481 |
| Jun 19, 2026 | 5,350.00 | 5,405.00 | 5,333.00 | 5,373.50 | 5,373.50 | 0.03% | 82,881 |
| Jun 18, 2026 | 5,379.50 | 5,388.00 | 5,321.00 | 5,372.00 | 5,372.00 | 0.46% | 75,504 |
| Jun 17, 2026 | 5,347.50 | 5,367.00 | 5,332.50 | 5,347.50 | 5,347.50 | -0.01% | 65,106 |
| Jun 16, 2026 | 5,350.00 | 5,372.50 | 5,312.50 | 5,348.00 | 5,348.00 | 0.26% | 83,189 |
| Jun 15, 2026 | 5,320.00 | 5,362.00 | 5,305.00 | 5,334.00 | 5,334.00 | 0.68% | 70,006 |
| Jun 12, 2026 | 5,340.00 | 5,358.50 | 5,283.00 | 5,298.00 | 5,298.00 | -0.07% | 67,310 |
| Jun 11, 2026 | 5,324.00 | 5,334.50 | 5,262.00 | 5,301.50 | 5,301.50 | 0.04% | 120,184 |
| Jun 10, 2026 | 5,355.00 | 5,470.00 | 5,286.00 | 5,299.50 | 5,299.50 | -1.05% | 117,951 |
| Jun 9, 2026 | 5,405.00 | 5,407.00 | 5,318.50 | 5,355.50 | 5,355.50 | -0.02% | 177,273 |
| Jun 8, 2026 | 5,250.00 | 5,399.00 | 5,175.50 | 5,356.50 | 5,356.50 | 2.00% | 225,217 |
| Jun 5, 2026 | 5,299.50 | 5,338.50 | 5,222.50 | 5,251.50 | 5,251.50 | -0.47% | 143,792 |
| Jun 4, 2026 | 5,274.00 | 5,339.00 | 5,213.50 | 5,276.50 | 5,276.50 | 0.05% | 150,489 |
| Jun 3, 2026 | 5,255.00 | 5,297.00 | 5,162.50 | 5,274.00 | 5,274.00 | 0.67% | 167,288 |
| Jun 2, 2026 | 5,272.50 | 5,449.00 | 5,223.50 | 5,239.00 | 5,239.00 | -1.42% | 216,729 |
| Jun 1, 2026 | 5,443.50 | 5,474.00 | 5,280.00 | 5,314.50 | 5,314.50 | -3.34% | 215,846 |
| May 29, 2026 | 5,578.00 | 5,789.00 | 5,472.00 | 5,498.00 | 5,498.00 | 0.85% | 1,404,988 |
| May 27, 2026 | 5,414.50 | 5,521.50 | 5,329.00 | 5,451.50 | 5,451.50 | 1.33% | 186,374 |
| May 26, 2026 | 5,405.00 | 5,422.00 | 5,336.00 | 5,380.00 | 5,380.00 | -0.38% | 63,451 |
| May 25, 2026 | 5,485.00 | 5,485.00 | 5,388.50 | 5,400.50 | 5,400.50 | -0.07% | 41,636 |
| 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 |