Alkem Laboratories Limited (NSE:ALKEM)
India · Delayed Price · Currency is INR 5,368.00
-81.50 (-1.50%)
Aug 14, 2026, 3:15 PM IST
Alkem Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5,432.00 | 5,448.00 | 5,175.00 | 5,368.00 | 5,368.00 | -1.50% | 635,598 |
| Aug 13, 2026 | 5,459.00 | 5,483.00 | 5,406.00 | 5,449.50 | 5,449.50 | -0.56% | 33,025 |
| Aug 12, 2026 | 5,518.00 | 5,534.50 | 5,411.50 | 5,480.00 | 5,480.00 | -0.86% | 110,443 |
| Aug 11, 2026 | 5,590.00 | 5,590.00 | 5,475.00 | 5,527.50 | 5,527.50 | -1.27% | 115,598 |
| Aug 10, 2026 | 5,624.00 | 5,700.00 | 5,528.50 | 5,598.50 | 5,598.50 | -0.38% | 82,544 |
| Aug 7, 2026 | 5,520.50 | 5,647.50 | 5,506.00 | 5,620.00 | 5,620.00 | 0.58% | 76,165 |
| Aug 6, 2026 | 5,692.00 | 5,695.50 | 5,586.00 | 5,597.50 | 5,587.50 | -1.74% | 109,477 |
| Aug 5, 2026 | 5,620.50 | 5,696.50 | 5,556.00 | 5,696.50 | 5,686.32 | 1.58% | 88,646 |
| Aug 4, 2026 | 5,699.00 | 5,710.00 | 5,608.00 | 5,608.00 | 5,597.98 | -1.73% | 37,653 |
| Aug 3, 2026 | 5,774.50 | 5,774.50 | 5,668.00 | 5,707.00 | 5,696.80 | -0.77% | 122,664 |
| Jul 31, 2026 | 5,825.00 | 5,833.00 | 5,735.00 | 5,751.50 | 5,741.22 | -1.12% | 116,595 |
| Jul 30, 2026 | 5,689.00 | 5,882.50 | 5,680.00 | 5,816.50 | 5,806.11 | 2.54% | 301,501 |
| Jul 29, 2026 | 5,699.00 | 5,711.50 | 5,654.00 | 5,672.50 | 5,662.37 | 0.37% | 57,547 |
| Jul 28, 2026 | 5,613.00 | 5,661.50 | 5,585.00 | 5,651.50 | 5,641.40 | 0.69% | 58,815 |
| Jul 27, 2026 | 5,693.50 | 5,699.50 | 5,597.00 | 5,613.00 | 5,602.97 | -0.36% | 112,113 |
| Jul 24, 2026 | 5,561.50 | 5,644.50 | 5,561.50 | 5,633.50 | 5,623.44 | 0.56% | 55,151 |
| Jul 23, 2026 | 5,601.00 | 5,637.00 | 5,511.50 | 5,602.00 | 5,591.99 | 0.30% | 50,659 |
| Jul 22, 2026 | 5,680.50 | 5,680.50 | 5,503.00 | 5,585.00 | 5,575.02 | -1.70% | 109,986 |
| Jul 21, 2026 | 5,690.00 | 5,695.00 | 5,623.50 | 5,681.50 | 5,671.35 | 0.50% | 27,882 |
| Jul 20, 2026 | 5,595.00 | 5,689.00 | 5,564.00 | 5,653.50 | 5,643.40 | 1.63% | 108,861 |
| Jul 17, 2026 | 5,709.00 | 5,709.00 | 5,539.00 | 5,563.00 | 5,553.06 | -2.56% | 70,604 |
| Jul 16, 2026 | 5,659.50 | 5,735.50 | 5,642.50 | 5,709.00 | 5,698.80 | 0.88% | 67,610 |
| Jul 15, 2026 | 5,645.00 | 5,706.50 | 5,574.00 | 5,659.00 | 5,648.89 | 1.03% | 213,207 |
| Jul 14, 2026 | 5,546.50 | 5,665.00 | 5,515.50 | 5,601.50 | 5,591.49 | 0.62% | 521,134 |
| Jul 13, 2026 | 5,615.50 | 5,684.00 | 5,548.50 | 5,567.00 | 5,557.05 | -1.81% | 219,164 |
| Jul 10, 2026 | 5,699.00 | 5,727.50 | 5,635.00 | 5,669.50 | 5,659.37 | 0.37% | 104,124 |
| Jul 9, 2026 | 5,634.00 | 5,695.00 | 5,602.50 | 5,648.50 | 5,638.41 | 0.76% | 39,730 |
| Jul 8, 2026 | 5,679.50 | 5,729.50 | 5,562.50 | 5,606.00 | 5,595.98 | -1.09% | 101,198 |
| Jul 7, 2026 | 5,635.00 | 5,735.00 | 5,608.00 | 5,667.50 | 5,657.37 | 1.23% | 200,471 |
| Jul 6, 2026 | 5,600.00 | 5,633.00 | 5,531.50 | 5,598.50 | 5,588.50 | 0.65% | 99,065 |
| Jul 3, 2026 | 5,510.50 | 5,631.00 | 5,494.00 | 5,562.50 | 5,552.56 | 1.13% | 568,290 |
| Jul 2, 2026 | 5,545.00 | 5,576.00 | 5,487.00 | 5,500.50 | 5,490.67 | -1.20% | 163,412 |
| Jul 1, 2026 | 5,594.00 | 5,639.00 | 5,514.00 | 5,567.50 | 5,557.55 | -0.04% | 128,296 |
| Jun 30, 2026 | 5,416.50 | 5,608.00 | 5,416.50 | 5,570.00 | 5,560.05 | 2.83% | 340,712 |
| Jun 29, 2026 | 5,429.00 | 5,530.00 | 5,394.50 | 5,416.50 | 5,406.82 | -0.16% | 193,434 |
| Jun 25, 2026 | 5,486.00 | 5,490.00 | 5,408.50 | 5,425.00 | 5,415.31 | -0.06% | 146,158 |
| Jun 24, 2026 | 5,460.00 | 5,490.50 | 5,416.50 | 5,428.50 | 5,418.80 | 0.24% | 124,021 |
| Jun 23, 2026 | 5,436.00 | 5,511.00 | 5,394.00 | 5,415.50 | 5,405.83 | 0.90% | 210,575 |
| Jun 22, 2026 | 5,394.00 | 5,398.00 | 5,336.00 | 5,367.00 | 5,357.41 | -0.12% | 106,481 |
| Jun 19, 2026 | 5,350.00 | 5,405.00 | 5,333.00 | 5,373.50 | 5,363.90 | 0.03% | 82,881 |
| Jun 18, 2026 | 5,379.50 | 5,388.00 | 5,321.00 | 5,372.00 | 5,362.40 | 0.46% | 75,504 |
| Jun 17, 2026 | 5,347.50 | 5,367.00 | 5,332.50 | 5,347.50 | 5,337.95 | -0.01% | 65,106 |
| Jun 16, 2026 | 5,350.00 | 5,372.50 | 5,312.50 | 5,348.00 | 5,338.45 | 0.26% | 83,189 |
| Jun 15, 2026 | 5,320.00 | 5,362.00 | 5,305.00 | 5,334.00 | 5,324.47 | 0.68% | 70,006 |
| Jun 12, 2026 | 5,340.00 | 5,358.50 | 5,283.00 | 5,298.00 | 5,288.54 | -0.07% | 67,310 |
| Jun 11, 2026 | 5,324.00 | 5,334.50 | 5,262.00 | 5,301.50 | 5,292.03 | 0.04% | 120,184 |
| Jun 10, 2026 | 5,355.00 | 5,470.00 | 5,286.00 | 5,299.50 | 5,290.03 | -1.05% | 117,951 |
| Jun 9, 2026 | 5,405.00 | 5,407.00 | 5,318.50 | 5,355.50 | 5,345.93 | -0.02% | 177,273 |
| Jun 8, 2026 | 5,250.00 | 5,399.00 | 5,175.50 | 5,356.50 | 5,346.93 | 2.00% | 225,217 |
| Jun 5, 2026 | 5,299.50 | 5,338.50 | 5,222.50 | 5,251.50 | 5,242.12 | -0.47% | 143,792 |