Alembic Pharmaceuticals Limited (NSE:APLLTD)
India · Delayed Price · Currency is INR 720.00
-16.10 (-2.19%)
Jun 1, 2026, 3:29 PM IST
Alembic Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 736.00 | 738.90 | 713.40 | 720.00 | 720.00 | -2.19% | 78,215 |
| May 29, 2026 | 754.95 | 760.65 | 724.95 | 736.10 | 736.10 | -2.40% | 134,388 |
| May 27, 2026 | 763.95 | 763.95 | 749.00 | 754.20 | 754.20 | -0.71% | 49,295 |
| May 26, 2026 | 762.30 | 780.75 | 757.00 | 759.60 | 759.60 | -0.35% | 132,923 |
| May 25, 2026 | 764.95 | 764.95 | 753.00 | 762.30 | 762.30 | 0.87% | 91,871 |
| May 22, 2026 | 754.50 | 765.00 | 743.65 | 755.70 | 755.70 | 0.91% | 192,689 |
| May 21, 2026 | 755.85 | 756.10 | 745.00 | 748.90 | 748.90 | -0.46% | 98,559 |
| May 20, 2026 | 751.10 | 762.25 | 736.55 | 752.35 | 752.35 | 0.17% | 68,947 |
| May 19, 2026 | 728.00 | 768.50 | 727.55 | 751.10 | 751.10 | 3.69% | 220,439 |
| May 18, 2026 | 780.00 | 782.10 | 710.70 | 724.40 | 724.40 | -7.61% | 327,979 |
| May 15, 2026 | 793.00 | 809.00 | 769.50 | 784.10 | 784.10 | -0.20% | 376,042 |
| May 14, 2026 | 770.75 | 790.60 | 770.00 | 785.70 | 785.70 | 2.32% | 169,499 |
| May 13, 2026 | 768.15 | 779.15 | 762.15 | 767.85 | 767.85 | -0.04% | 36,866 |
| May 12, 2026 | 791.95 | 795.20 | 762.30 | 768.15 | 768.15 | -2.67% | 78,065 |
| May 11, 2026 | 775.10 | 809.00 | 767.45 | 789.20 | 789.20 | 0.27% | 234,230 |
| May 8, 2026 | 773.00 | 801.00 | 772.95 | 787.05 | 787.05 | 1.35% | 407,954 |
| May 7, 2026 | 795.00 | 795.00 | 772.90 | 776.55 | 776.55 | -1.14% | 57,595 |
| May 6, 2026 | 773.95 | 793.20 | 764.75 | 785.50 | 785.50 | 2.11% | 414,155 |
| May 5, 2026 | 767.00 | 775.00 | 762.90 | 769.30 | 769.30 | 0.46% | 241,502 |
| May 4, 2026 | 759.95 | 770.95 | 755.00 | 765.75 | 765.75 | 1.42% | 338,157 |
| Apr 30, 2026 | 760.00 | 762.00 | 751.35 | 755.00 | 755.00 | -0.80% | 27,314 |
| Apr 29, 2026 | 759.95 | 769.00 | 753.60 | 761.10 | 761.10 | 0.22% | 52,498 |
| Apr 28, 2026 | 762.55 | 767.70 | 753.15 | 759.40 | 759.40 | -0.68% | 34,915 |
| Apr 27, 2026 | 784.85 | 795.95 | 760.10 | 764.60 | 764.60 | 1.80% | 166,744 |
| Apr 24, 2026 | 781.25 | 781.25 | 750.00 | 751.05 | 751.05 | -2.30% | 40,724 |
| Apr 23, 2026 | 764.00 | 784.60 | 761.75 | 768.75 | 768.75 | 0.54% | 67,598 |
| Apr 22, 2026 | 760.85 | 773.15 | 758.25 | 764.60 | 764.60 | 0.04% | 30,290 |
| Apr 21, 2026 | 757.50 | 767.80 | 750.20 | 764.30 | 764.30 | 0.90% | 62,917 |
| Apr 20, 2026 | 784.85 | 785.00 | 755.00 | 757.50 | 757.50 | -3.47% | 70,757 |
| Apr 17, 2026 | 753.95 | 797.00 | 751.35 | 784.75 | 784.75 | 4.87% | 238,239 |
| Apr 16, 2026 | 746.00 | 753.65 | 733.25 | 748.30 | 748.30 | 1.84% | 85,860 |
| Apr 15, 2026 | 728.95 | 741.50 | 720.10 | 734.80 | 734.80 | 2.41% | 82,660 |
| Apr 13, 2026 | 715.00 | 728.20 | 704.50 | 717.50 | 717.50 | -0.93% | 44,865 |
| Apr 10, 2026 | 720.25 | 736.15 | 720.25 | 724.20 | 724.20 | 0.56% | 35,583 |
| Apr 9, 2026 | 725.95 | 729.65 | 715.85 | 720.15 | 720.15 | -0.84% | 41,524 |
| Apr 8, 2026 | 716.00 | 748.00 | 700.00 | 726.25 | 726.25 | 5.24% | 157,807 |
| Apr 7, 2026 | 655.55 | 695.00 | 652.15 | 690.10 | 690.10 | 5.21% | 135,276 |
| Apr 6, 2026 | 658.00 | 661.20 | 644.50 | 655.95 | 655.95 | -0.04% | 65,979 |
| Apr 2, 2026 | 666.50 | 673.55 | 650.00 | 656.20 | 656.20 | -3.08% | 60,922 |
| Apr 1, 2026 | 668.95 | 681.45 | 665.25 | 677.05 | 677.05 | 2.08% | 58,162 |
| Mar 30, 2026 | 662.45 | 674.00 | 655.65 | 663.25 | 663.25 | -1.53% | 77,784 |
| Mar 27, 2026 | 694.00 | 694.15 | 666.00 | 673.55 | 673.55 | -2.97% | 710,447 |
| Mar 25, 2026 | 675.00 | 699.00 | 667.20 | 694.15 | 694.15 | 3.11% | 270,997 |
| Mar 24, 2026 | 662.00 | 678.55 | 638.15 | 673.20 | 673.20 | 4.12% | 173,725 |
| Mar 23, 2026 | 666.30 | 670.50 | 635.80 | 646.55 | 646.55 | -4.54% | 139,039 |
| Mar 20, 2026 | 656.95 | 686.95 | 656.95 | 677.30 | 677.30 | 3.33% | 70,386 |
| Mar 19, 2026 | 670.00 | 671.35 | 652.00 | 655.45 | 655.45 | -3.08% | 47,930 |
| Mar 18, 2026 | 672.90 | 684.00 | 669.40 | 676.30 | 676.30 | 0.94% | 47,914 |
| Mar 17, 2026 | 675.75 | 682.45 | 665.10 | 670.00 | 670.00 | -0.78% | 35,053 |
| Mar 16, 2026 | 678.00 | 686.90 | 667.05 | 675.30 | 675.30 | -0.39% | 52,315 |