Alkem Laboratories Limited (NSE:ALKEM)
India · Delayed Price · Currency is INR 5,250.50
-75.50 (-1.42%)
Sep 25, 2026, 3:15 PM IST
Alkem Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5,322.50 | 5,325.00 | 5,237.00 | 5,274.00 | 5,274.00 | -0.98% | 28,742 |
| Sep 24, 2026 | 5,372.00 | 5,447.00 | 5,261.50 | 5,326.00 | 5,326.00 | -1.69% | 165,474 |
| Sep 23, 2026 | 5,344.00 | 5,445.00 | 5,316.00 | 5,417.50 | 5,417.50 | 1.61% | 140,012 |
| Sep 22, 2026 | 5,365.00 | 5,419.50 | 5,308.50 | 5,331.50 | 5,331.50 | -0.61% | 94,905 |
| Sep 21, 2026 | 5,395.00 | 5,411.00 | 5,316.50 | 5,364.00 | 5,364.00 | -1.88% | 94,968 |
| Sep 18, 2026 | 5,378.50 | 5,466.50 | 5,310.50 | 5,466.50 | 5,466.50 | 2.21% | 320,770 |
| Sep 17, 2026 | 5,175.00 | 5,361.00 | 5,161.50 | 5,348.50 | 5,348.50 | 3.35% | 231,871 |
| Sep 16, 2026 | 5,170.50 | 5,265.50 | 5,148.00 | 5,175.00 | 5,175.00 | 0.27% | 304,188 |
| Sep 15, 2026 | 5,170.00 | 5,290.00 | 5,140.50 | 5,161.00 | 5,161.00 | 1.44% | 253,213 |
| Sep 11, 2026 | 5,122.00 | 5,128.00 | 5,051.00 | 5,087.50 | 5,087.50 | -0.98% | 238,760 |
| Sep 10, 2026 | 5,166.00 | 5,185.00 | 5,104.50 | 5,138.00 | 5,138.00 | -0.02% | 41,390 |
| Sep 9, 2026 | 5,181.00 | 5,222.00 | 5,139.00 | 5,139.00 | 5,139.00 | -0.81% | 106,076 |
| Sep 8, 2026 | 5,172.50 | 5,206.50 | 5,129.50 | 5,181.00 | 5,181.00 | -1.17% | 75,997 |
| Sep 7, 2026 | 5,219.00 | 5,242.50 | 5,104.50 | 5,242.50 | 5,242.50 | 1.01% | 139,659 |
| Sep 4, 2026 | 5,190.00 | 5,210.50 | 5,130.00 | 5,190.00 | 5,190.00 | -0.06% | 63,261 |
| Sep 3, 2026 | 5,210.00 | 5,233.50 | 5,157.00 | 5,193.00 | 5,193.00 | -0.33% | 95,991 |
| Sep 2, 2026 | 5,280.00 | 5,289.50 | 5,187.50 | 5,210.00 | 5,210.00 | -1.70% | 218,220 |
| Sep 1, 2026 | 5,329.50 | 5,358.00 | 5,277.00 | 5,300.00 | 5,300.00 | -0.55% | 88,288 |
| Aug 31, 2026 | 5,355.00 | 5,378.50 | 5,297.00 | 5,329.50 | 5,329.50 | -0.48% | 120,023 |
| Aug 28, 2026 | 5,352.50 | 5,406.50 | 5,316.00 | 5,355.00 | 5,355.00 | 0.66% | 231,100 |
| Aug 27, 2026 | 5,323.50 | 5,358.50 | 5,297.50 | 5,320.00 | 5,320.00 | 0.31% | 166,838 |
| Aug 26, 2026 | 5,368.00 | 5,387.50 | 5,303.50 | 5,303.50 | 5,303.50 | -1.20% | 44,001 |
| Aug 25, 2026 | 5,378.00 | 5,378.00 | 5,297.00 | 5,368.00 | 5,368.00 | 0.34% | 48,065 |
| Aug 24, 2026 | 5,400.00 | 5,400.00 | 5,315.00 | 5,350.00 | 5,350.00 | -0.93% | 46,339 |
| Aug 21, 2026 | 5,400.00 | 5,454.00 | 5,340.00 | 5,400.00 | 5,400.00 | - | 76,854 |
| Aug 20, 2026 | 5,400.00 | 5,416.50 | 5,381.50 | 5,400.00 | 5,400.00 | 0.33% | 85,369 |
| Aug 19, 2026 | 5,475.00 | 5,489.50 | 5,370.00 | 5,382.50 | 5,382.50 | -1.69% | 213,076 |
| Aug 18, 2026 | 5,374.00 | 5,510.00 | 5,374.00 | 5,475.00 | 5,475.00 | 1.88% | 127,028 |
| Aug 17, 2026 | 5,379.50 | 5,483.00 | 5,312.00 | 5,374.00 | 5,374.00 | 0.11% | 153,275 |
| 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 |