Alembic Pharmaceuticals Limited (NSE:APLLTD)
India · Delayed Price · Currency is INR 912.00
+10.65 (1.18%)
Oct 1, 2025, 3:29 PM IST
Alembic Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 901.35 | 912.05 | 895.75 | 904.30 | 904.30 | 0.33% | 39,363 |
| Sep 30, 2025 | 896.00 | 906.00 | 890.90 | 901.35 | 901.35 | 0.86% | 296,849 |
| Sep 29, 2025 | 905.00 | 931.85 | 885.60 | 893.65 | 893.65 | -1.79% | 309,430 |
| Sep 26, 2025 | 912.70 | 917.70 | 885.00 | 909.90 | 909.90 | -1.30% | 162,629 |
| Sep 25, 2025 | 920.20 | 937.50 | 915.00 | 921.90 | 921.90 | 0.18% | 65,174 |
| Sep 24, 2025 | 940.05 | 942.20 | 915.30 | 920.20 | 920.20 | -2.11% | 107,656 |
| Sep 23, 2025 | 944.00 | 954.65 | 938.10 | 940.05 | 940.05 | -1.05% | 27,542 |
| Sep 22, 2025 | 951.50 | 965.00 | 944.80 | 950.00 | 950.00 | -0.94% | 45,282 |
| Sep 19, 2025 | 965.00 | 967.15 | 943.20 | 959.00 | 959.00 | 0.17% | 109,710 |
| Sep 18, 2025 | 975.10 | 980.00 | 952.30 | 957.35 | 957.35 | -2.12% | 136,654 |
| Sep 17, 2025 | 967.00 | 984.80 | 963.00 | 978.10 | 978.10 | 0.72% | 106,592 |
| Sep 16, 2025 | 970.45 | 982.00 | 960.10 | 971.10 | 971.10 | 0.10% | 103,389 |
| Sep 15, 2025 | 949.50 | 979.00 | 947.50 | 970.10 | 970.10 | 2.49% | 323,398 |
| Sep 12, 2025 | 946.00 | 961.05 | 935.10 | 946.50 | 946.50 | -0.07% | 132,179 |
| Sep 11, 2025 | 950.20 | 960.50 | 941.10 | 947.15 | 947.15 | -0.50% | 105,930 |
| Sep 10, 2025 | 945.95 | 968.00 | 935.00 | 951.95 | 951.95 | 1.51% | 146,685 |
| Sep 9, 2025 | 941.90 | 950.00 | 934.10 | 937.75 | 937.75 | -1.01% | 73,236 |
| Sep 8, 2025 | 946.50 | 958.20 | 937.55 | 947.30 | 947.30 | 0.08% | 48,747 |
| Sep 5, 2025 | 959.30 | 967.25 | 943.15 | 946.50 | 946.50 | -1.42% | 26,976 |
| Sep 4, 2025 | 960.00 | 968.45 | 950.75 | 960.10 | 960.10 | 0.46% | 164,662 |
| Sep 3, 2025 | 943.95 | 960.00 | 943.05 | 955.75 | 955.75 | 1.25% | 51,440 |
| Sep 2, 2025 | 942.70 | 956.40 | 931.90 | 943.95 | 943.95 | 0.13% | 46,736 |
| Sep 1, 2025 | 931.00 | 950.00 | 926.00 | 942.70 | 942.70 | 0.61% | 45,819 |
| Aug 29, 2025 | 931.10 | 947.65 | 929.45 | 936.95 | 936.95 | 0.17% | 67,309 |
| Aug 28, 2025 | 944.90 | 945.85 | 920.00 | 935.40 | 935.40 | -0.12% | 270,719 |
| Aug 26, 2025 | 970.00 | 973.75 | 930.35 | 936.50 | 936.50 | -4.25% | 62,166 |
| Aug 25, 2025 | 974.90 | 986.00 | 969.05 | 978.05 | 978.05 | 0.35% | 33,219 |
| Aug 22, 2025 | 962.10 | 983.00 | 956.05 | 974.60 | 974.60 | 0.69% | 29,523 |
| Aug 21, 2025 | 982.00 | 985.30 | 965.25 | 967.90 | 967.90 | -1.46% | 34,188 |
| Aug 20, 2025 | 1,002.00 | 1,002.00 | 978.00 | 982.25 | 982.25 | -1.08% | 38,827 |
| Aug 19, 2025 | 965.10 | 999.00 | 965.10 | 992.95 | 992.95 | 2.19% | 138,453 |
| Aug 18, 2025 | 974.00 | 986.00 | 962.15 | 971.70 | 971.70 | 1.54% | 76,770 |
| Aug 14, 2025 | 943.05 | 979.00 | 941.60 | 956.95 | 956.95 | 1.51% | 201,614 |
| Aug 13, 2025 | 945.00 | 953.90 | 940.00 | 942.75 | 942.75 | -0.50% | 25,820 |
| Aug 12, 2025 | 945.05 | 955.00 | 940.20 | 947.50 | 947.50 | -0.21% | 31,337 |
| Aug 11, 2025 | 935.00 | 959.95 | 922.55 | 949.50 | 949.50 | 1.42% | 45,789 |
| Aug 8, 2025 | 947.30 | 950.30 | 935.00 | 936.20 | 936.20 | -1.49% | 32,246 |
| Aug 7, 2025 | 948.00 | 954.90 | 929.55 | 950.35 | 950.35 | 0.22% | 54,437 |
| Aug 6, 2025 | 950.00 | 955.50 | 913.40 | 948.25 | 948.25 | 0.18% | 155,556 |
| Aug 5, 2025 | 980.00 | 997.00 | 940.00 | 946.50 | 946.50 | -2.14% | 457,562 |
| Aug 4, 2025 | 964.90 | 974.00 | 937.70 | 967.20 | 967.20 | 0.85% | 49,261 |
| Aug 1, 2025 | 977.90 | 978.75 | 947.60 | 959.05 | 959.05 | -1.93% | 79,538 |
| Jul 31, 2025 | 985.00 | 1,004.80 | 971.00 | 977.90 | 977.90 | -2.95% | 54,884 |
| Jul 30, 2025 | 1,013.20 | 1,026.20 | 1,002.90 | 1,007.60 | 1,007.60 | -0.55% | 43,275 |
| Jul 29, 2025 | 991.80 | 1,023.80 | 987.60 | 1,013.20 | 1,013.20 | 1.28% | 115,741 |
| Jul 28, 2025 | 1,007.00 | 1,025.10 | 972.10 | 1,000.40 | 989.40 | 0.29% | 163,273 |
| Jul 25, 2025 | 1,010.50 | 1,018.50 | 990.60 | 997.50 | 986.53 | -2.06% | 129,726 |
| Jul 24, 2025 | 1,015.00 | 1,029.00 | 1,015.00 | 1,018.50 | 1,007.30 | -0.11% | 44,540 |
| Jul 23, 2025 | 1,014.90 | 1,030.00 | 1,005.00 | 1,019.60 | 1,008.38 | 0.31% | 73,232 |
| Jul 22, 2025 | 1,027.10 | 1,032.70 | 1,007.60 | 1,016.40 | 1,005.22 | -1.04% | 60,484 |