Alembic Pharmaceuticals Limited (NSE:APLLTD)
India · Delayed Price · Currency is INR 807.00
-9.40 (-1.15%)
Sep 11, 2026, 3:30 PM IST
Alembic Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 806.00 | 811.70 | 799.20 | 805.35 | - | -1.35% | 19,474 |
| Sep 10, 2026 | 818.55 | 836.50 | 813.80 | 816.40 | 816.40 | -0.12% | 119,529 |
| Sep 9, 2026 | 804.50 | 821.50 | 799.10 | 817.40 | 817.40 | 1.10% | 86,236 |
| Sep 8, 2026 | 802.00 | 810.95 | 792.60 | 808.50 | 808.50 | 1.12% | 200,271 |
| Sep 7, 2026 | 808.00 | 828.10 | 797.40 | 799.55 | 799.55 | -1.07% | 171,275 |
| Sep 4, 2026 | 805.00 | 811.75 | 792.60 | 808.20 | 808.20 | 0.57% | 174,296 |
| Sep 3, 2026 | 833.50 | 833.50 | 801.10 | 803.65 | 803.65 | -2.81% | 163,761 |
| Sep 2, 2026 | 845.00 | 859.00 | 823.25 | 826.90 | 826.90 | -2.01% | 172,875 |
| Sep 1, 2026 | 835.00 | 847.85 | 825.55 | 843.85 | 843.85 | 1.07% | 114,428 |
| Aug 31, 2026 | 813.00 | 839.90 | 808.60 | 834.90 | 834.90 | 2.64% | 139,739 |
| Aug 28, 2026 | 824.00 | 828.45 | 811.10 | 813.45 | 813.45 | -1.28% | 89,882 |
| Aug 27, 2026 | 825.00 | 848.95 | 816.10 | 824.00 | 824.00 | -0.10% | 285,845 |
| Aug 26, 2026 | 805.15 | 828.85 | 805.15 | 824.80 | 824.80 | 2.70% | 50,380 |
| Aug 25, 2026 | 816.90 | 820.00 | 801.05 | 803.10 | 803.10 | -1.69% | 37,809 |
| Aug 24, 2026 | 819.00 | 826.00 | 810.20 | 816.90 | 816.90 | -0.59% | 39,308 |
| Aug 21, 2026 | 815.00 | 826.80 | 815.00 | 821.75 | 821.75 | 0.94% | 35,565 |
| Aug 20, 2026 | 817.90 | 826.45 | 810.05 | 814.10 | 814.10 | -0.42% | 47,603 |
| Aug 19, 2026 | 823.15 | 824.40 | 806.25 | 817.50 | 817.50 | -0.86% | 98,543 |
| Aug 18, 2026 | 820.00 | 838.00 | 820.00 | 824.55 | 824.55 | 0.26% | 51,271 |
| Aug 17, 2026 | 824.80 | 827.80 | 812.30 | 822.45 | 822.45 | -1.06% | 90,276 |
| Aug 14, 2026 | 832.20 | 834.40 | 815.40 | 831.25 | 831.25 | 0.01% | 86,735 |
| Aug 13, 2026 | 844.00 | 847.50 | 828.00 | 831.20 | 831.20 | -1.24% | 44,236 |
| Aug 12, 2026 | 838.85 | 852.60 | 833.00 | 841.65 | 841.65 | 0.33% | 142,034 |
| Aug 11, 2026 | 831.35 | 849.00 | 823.85 | 838.85 | 838.85 | 0.90% | 217,637 |
| Aug 10, 2026 | 834.00 | 855.90 | 827.10 | 831.35 | 831.35 | 0.15% | 83,817 |
| Aug 7, 2026 | 835.00 | 851.85 | 825.50 | 830.10 | 830.10 | -0.52% | 156,108 |
| Aug 6, 2026 | 818.20 | 838.40 | 817.15 | 834.45 | 834.45 | 1.99% | 210,314 |
| Aug 5, 2026 | 822.00 | 840.40 | 803.20 | 818.20 | 818.20 | 1.09% | 243,621 |
| Aug 4, 2026 | 805.75 | 825.00 | 799.10 | 809.40 | 809.40 | 0.45% | 485,095 |
| Aug 3, 2026 | 797.05 | 815.05 | 792.55 | 805.75 | 805.75 | 1.09% | 58,590 |
| Jul 31, 2026 | 802.75 | 805.85 | 793.25 | 797.05 | 797.05 | -0.71% | 50,542 |
| Jul 30, 2026 | 805.45 | 808.25 | 800.05 | 802.75 | 802.75 | -1.13% | 46,368 |
| Jul 29, 2026 | 815.00 | 818.25 | 802.60 | 811.95 | 811.95 | 0.63% | 81,697 |
| Jul 28, 2026 | 815.80 | 828.00 | 810.35 | 818.85 | 806.85 | 0.54% | 74,793 |
| Jul 27, 2026 | 824.00 | 824.00 | 802.05 | 814.45 | 802.51 | 2.11% | 50,274 |
| Jul 24, 2026 | 789.00 | 803.10 | 787.40 | 797.60 | 785.91 | -0.09% | 36,166 |
| Jul 23, 2026 | 805.00 | 819.00 | 793.40 | 798.35 | 786.65 | -1.71% | 63,082 |
| Jul 22, 2026 | 833.60 | 833.65 | 810.00 | 812.20 | 800.30 | -2.57% | 57,507 |
| Jul 21, 2026 | 842.65 | 843.00 | 830.55 | 833.60 | 821.38 | -1.07% | 46,223 |
| Jul 20, 2026 | 827.00 | 849.90 | 825.35 | 842.65 | 830.30 | 2.13% | 81,589 |
| Jul 17, 2026 | 842.85 | 842.85 | 821.00 | 825.10 | 813.01 | -1.74% | 70,744 |
| Jul 16, 2026 | 851.00 | 855.40 | 837.10 | 839.75 | 827.44 | -1.21% | 92,763 |
| Jul 15, 2026 | 817.10 | 853.95 | 817.10 | 850.05 | 837.59 | 3.52% | 207,604 |
| Jul 14, 2026 | 820.00 | 834.75 | 811.05 | 821.15 | 809.12 | -1.19% | 122,575 |
| Jul 13, 2026 | 840.00 | 845.00 | 825.00 | 831.05 | 818.87 | -0.76% | 101,420 |
| Jul 10, 2026 | 824.00 | 839.85 | 815.55 | 837.40 | 825.13 | 2.51% | 109,731 |
| Jul 9, 2026 | 818.45 | 830.00 | 809.35 | 816.90 | 804.93 | 0.69% | 62,063 |
| Jul 8, 2026 | 829.40 | 842.80 | 801.25 | 811.30 | 799.41 | -2.18% | 150,088 |
| Jul 7, 2026 | 838.00 | 841.95 | 824.30 | 829.35 | 817.20 | -0.75% | 81,550 |
| Jul 6, 2026 | 829.50 | 839.00 | 821.30 | 835.65 | 823.40 | 1.45% | 226,133 |