Alembic Pharmaceuticals Limited (NSE:APLLTD)
India · Delayed Price · Currency is INR 761.35
-19.95 (-2.55%)
Oct 23, 2026, 10:41 AM IST
Alembic Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 775.00 | 776.00 | 755.00 | 761.35 | 761.35 | -2.55% | 45,532 |
| Oct 22, 2026 | 779.00 | 786.95 | 777.15 | 781.30 | 781.30 | -0.84% | 45,524 |
| Oct 21, 2026 | 794.20 | 794.70 | 781.30 | 787.95 | 787.95 | -0.30% | 61,315 |
| Oct 19, 2026 | 790.05 | 799.00 | 779.00 | 790.35 | 790.35 | 0.11% | 137,411 |
| Oct 16, 2026 | 792.65 | 793.00 | 771.00 | 789.45 | 789.45 | -0.40% | 148,103 |
| Oct 15, 2026 | 797.95 | 802.40 | 789.25 | 792.65 | 792.65 | 0.03% | 77,862 |
| Oct 14, 2026 | 789.05 | 799.15 | 785.80 | 792.45 | 792.45 | -0.68% | 70,461 |
| Oct 13, 2026 | 787.10 | 800.00 | 778.85 | 797.85 | 797.85 | 1.12% | 70,432 |
| Oct 12, 2026 | 796.95 | 806.00 | 786.20 | 789.05 | 789.05 | -1.49% | 110,567 |
| Oct 9, 2026 | 801.00 | 806.20 | 788.75 | 800.95 | 800.95 | 0.06% | 187,843 |
| Oct 8, 2026 | 833.80 | 835.10 | 797.95 | 800.50 | 800.50 | -3.99% | 171,505 |
| Oct 7, 2026 | 834.10 | 839.00 | 821.25 | 833.80 | 833.80 | -0.05% | 135,889 |
| Oct 6, 2026 | 831.25 | 840.30 | 825.00 | 834.20 | 834.20 | 0.35% | 143,011 |
| Oct 5, 2026 | 815.25 | 836.80 | 812.20 | 831.25 | 831.25 | 1.96% | 282,527 |
| Oct 1, 2026 | 816.00 | 827.85 | 803.50 | 815.25 | 815.25 | -1.24% | 327,528 |
| Sep 30, 2026 | 866.00 | 876.40 | 821.70 | 825.45 | 825.45 | -4.18% | 266,145 |
| Sep 29, 2026 | 853.90 | 868.00 | 837.50 | 861.50 | 861.50 | 0.84% | 457,488 |
| Sep 28, 2026 | 870.00 | 870.00 | 843.65 | 854.35 | 854.35 | -1.09% | 211,650 |
| Sep 25, 2026 | 855.00 | 869.80 | 840.55 | 863.75 | 863.75 | 1.62% | 309,225 |
| Sep 24, 2026 | 840.00 | 858.40 | 834.95 | 850.00 | 850.00 | 0.66% | 354,230 |
| Sep 23, 2026 | 837.00 | 860.00 | 837.00 | 844.40 | 844.40 | 0.51% | 146,755 |
| Sep 22, 2026 | 847.05 | 850.95 | 835.90 | 840.15 | 840.15 | -1.01% | 104,047 |
| Sep 21, 2026 | 845.75 | 867.85 | 845.00 | 848.75 | 848.75 | 0.35% | 242,136 |
| Sep 18, 2026 | 828.00 | 860.00 | 828.00 | 845.75 | 845.75 | 2.39% | 634,938 |
| Sep 17, 2026 | 830.00 | 857.25 | 819.60 | 826.00 | 826.00 | 0.08% | 392,626 |
| Sep 16, 2026 | 817.30 | 839.95 | 813.20 | 825.30 | 825.30 | 0.07% | 136,463 |
| Sep 15, 2026 | 811.00 | 839.35 | 810.20 | 824.75 | 824.75 | 1.70% | 165,473 |
| Sep 11, 2026 | 806.00 | 822.00 | 799.20 | 810.95 | 810.95 | -0.67% | 118,504 |
| 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 |