Alembic Pharmaceuticals Limited (NSE:APLLTD)
India · Delayed Price · Currency is INR 897.40
-2.55 (-0.28%)
Oct 31, 2025, 3:29 PM IST
Alembic Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 900.00 | 905.05 | 890.50 | 897.40 | 897.40 | -0.28% | 69,248 |
| Oct 30, 2025 | 901.00 | 904.75 | 890.60 | 899.95 | 899.95 | -0.09% | 105,992 |
| 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% | 64,679 |
| 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% | 124,988 |
| 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% | 50,579 |
| Oct 16, 2025 | 916.00 | 940.00 | 913.35 | 933.40 | 933.40 | 1.72% | 66,923 |
| Oct 15, 2025 | 915.90 | 927.00 | 910.60 | 917.65 | 917.65 | 0.19% | 32,950 |
| 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% | 36,056 |
| Oct 10, 2025 | 928.10 | 951.00 | 928.05 | 948.35 | 948.35 | 1.98% | 54,911 |
| Oct 9, 2025 | 930.20 | 936.90 | 926.05 | 929.95 | 929.95 | -0.08% | 48,490 |
| 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% | 46,450 |
| 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 |