Alembic Pharmaceuticals Limited (NSE:APLLTD)
India · Delayed Price · Currency is INR 819.00
-6.45 (-0.78%)
Oct 1, 2026, 3:30 PM IST
Alembic Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |