Alembic Pharmaceuticals Limited (NSE:APLLTD)
India · Delayed Price · Currency is INR 908.35
+3.00 (0.33%)
Nov 28, 2025, 3:29 PM IST
Alembic Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 906.00 | 919.60 | 906.00 | 914.75 | 914.75 | 1.06% | 53,748 |
| Nov 25, 2025 | 885.70 | 908.40 | 885.70 | 905.15 | 905.15 | 0.15% | 60,865 |
| Nov 24, 2025 | 903.70 | 914.50 | 897.10 | 903.75 | 903.75 | 0.31% | 220,526 |
| Nov 21, 2025 | 894.20 | 958.00 | 890.65 | 901.00 | 901.00 | 0.17% | 4,013,450 |
| Nov 20, 2025 | 908.80 | 911.10 | 896.00 | 899.45 | 899.45 | -0.75% | 56,894 |
| Nov 19, 2025 | 911.10 | 918.95 | 901.40 | 906.25 | 906.25 | -0.80% | 63,911 |
| Nov 18, 2025 | 945.05 | 945.10 | 911.10 | 913.55 | 913.55 | -3.72% | 131,204 |
| Nov 17, 2025 | 919.95 | 955.00 | 911.00 | 948.85 | 948.85 | 4.96% | 273,066 |
| Nov 14, 2025 | 915.95 | 919.95 | 899.00 | 904.05 | 904.05 | -1.30% | 34,265 |
| Nov 13, 2025 | 916.65 | 930.00 | 911.00 | 915.95 | 915.95 | -0.08% | 68,194 |
| Nov 12, 2025 | 917.00 | 925.50 | 911.95 | 916.65 | 916.65 | -0.03% | 58,952 |
| Nov 11, 2025 | 923.55 | 929.90 | 910.00 | 916.95 | 916.95 | -1.05% | 38,427 |
| Nov 10, 2025 | 923.95 | 931.00 | 915.70 | 926.65 | 926.65 | 0.51% | 52,105 |
| Nov 7, 2025 | 907.10 | 928.75 | 896.35 | 921.95 | 921.95 | 0.72% | 148,708 |
| Nov 6, 2025 | 962.00 | 962.00 | 901.85 | 915.35 | 915.35 | -4.72% | 337,208 |
| Nov 4, 2025 | 929.95 | 998.00 | 927.90 | 960.70 | 960.70 | 3.95% | 1,596,017 |
| Nov 3, 2025 | 897.40 | 929.00 | 897.40 | 924.20 | 924.20 | 2.99% | 90,497 |
| Oct 31, 2025 | 900.00 | 905.05 | 890.50 | 897.40 | 897.40 | -0.28% | 69,233 |
| Oct 30, 2025 | 901.00 | 904.75 | 890.60 | 899.95 | 899.95 | -0.09% | 105,565 |
| Oct 29, 2025 | 905.90 | 913.75 | 898.85 | 900.80 | 900.80 | -0.53% | 86,965 |
| Oct 28, 2025 | 915.00 | 919.25 | 903.00 | 905.60 | 905.60 | -1.02% | 64,662 |
| Oct 27, 2025 | 934.60 | 934.60 | 912.00 | 914.90 | 914.90 | -1.05% | 97,588 |
| Oct 24, 2025 | 921.80 | 935.00 | 909.50 | 924.60 | 924.60 | 0.33% | 124,980 |
| Oct 23, 2025 | 935.05 | 938.15 | 918.00 | 921.55 | 921.55 | -1.21% | 59,977 |
| Oct 21, 2025 | 932.00 | 937.75 | 930.20 | 932.80 | 932.80 | 0.09% | 2,859 |
| Oct 20, 2025 | 940.25 | 950.25 | 927.65 | 932.00 | 932.00 | -0.70% | 35,968 |
| Oct 17, 2025 | 933.40 | 950.20 | 930.80 | 938.60 | 938.60 | 0.56% | 50,349 |
| Oct 16, 2025 | 916.00 | 940.00 | 913.35 | 933.40 | 933.40 | 1.72% | 66,916 |
| Oct 15, 2025 | 915.90 | 927.00 | 910.60 | 917.65 | 917.65 | 0.19% | 32,949 |
| Oct 14, 2025 | 943.70 | 952.20 | 910.15 | 915.90 | 915.90 | -2.95% | 88,703 |
| Oct 13, 2025 | 942.00 | 950.00 | 939.00 | 943.70 | 943.70 | -0.49% | 36,047 |
| Oct 10, 2025 | 928.10 | 951.00 | 928.05 | 948.35 | 948.35 | 1.98% | 54,910 |
| Oct 9, 2025 | 930.20 | 936.90 | 926.05 | 929.95 | 929.95 | -0.08% | 48,486 |
| Oct 8, 2025 | 916.45 | 939.00 | 915.00 | 930.65 | 930.65 | 1.52% | 92,156 |
| Oct 7, 2025 | 907.00 | 922.65 | 906.95 | 916.70 | 916.70 | 1.14% | 97,141 |
| Oct 6, 2025 | 910.00 | 922.00 | 904.05 | 906.35 | 906.35 | -0.44% | 67,670 |
| Oct 3, 2025 | 909.00 | 921.90 | 905.70 | 910.40 | 910.40 | 0.67% | 46,164 |
| Oct 1, 2025 | 901.35 | 912.05 | 895.75 | 904.30 | 904.30 | 0.33% | 38,869 |
| Sep 30, 2025 | 896.00 | 906.00 | 890.90 | 901.35 | 901.35 | 0.86% | 296,749 |
| 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 |