Alembic Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	825.00	834.15	809.50	823.70	811.63	0.66%	143,213
Jul 2, 2026	829.00	840.00	808.90	818.30	806.31	-1.30%	116,150
Jul 1, 2026	843.20	846.00	813.30	829.05	816.90	0.77%	247,683
Jun 30, 2026	788.20	832.05	784.15	822.75	810.69	4.59%	919,045
Jun 29, 2026	778.10	790.05	773.10	786.65	775.12	1.96%	139,448
Jun 25, 2026	780.65	783.00	765.10	771.50	760.19	-1.17%	21,774
Jun 24, 2026	771.00	784.55	770.05	780.65	769.21	0.47%	34,075
Jun 23, 2026	784.80	792.85	775.00	777.00	765.61	-0.48%	53,280
Jun 22, 2026	763.00	800.00	763.00	780.75	769.31	2.33%	222,284
Jun 19, 2026	749.70	768.80	744.35	763.00	751.82	1.77%	279,321
Jun 18, 2026	749.70	753.00	742.00	749.70	738.71	0.48%	54,614
Jun 17, 2026	747.95	753.65	742.20	746.15	735.22	0.06%	45,282
Jun 16, 2026	742.00	748.90	735.55	745.70	734.77	1.08%	54,805
Jun 15, 2026	750.00	753.70	736.10	737.75	726.94	-0.75%	59,045
Jun 12, 2026	749.25	754.45	738.30	743.35	732.46	1.18%	86,226
Jun 11, 2026	737.20	759.20	729.50	734.65	723.88	-0.35%	311,704
Jun 10, 2026	733.95	752.40	732.65	737.20	726.40	0.78%	223,213
Jun 9, 2026	750.00	750.00	725.35	731.50	720.78	-1.88%	231,744
Jun 8, 2026	742.75	754.15	732.65	745.50	734.57	0.96%	449,802
Jun 5, 2026	740.00	745.45	727.60	738.40	727.58	0.12%	98,111
Jun 4, 2026	717.40	747.85	717.40	737.55	726.74	1.93%	636,136
Jun 3, 2026	721.15	728.00	710.60	723.55	712.95	-0.27%	68,595
Jun 2, 2026	723.70	729.00	706.90	725.50	714.87	0.76%	41,803
Jun 1, 2026	736.00	738.90	713.40	720.00	709.45	-2.19%	78,215
May 29, 2026	754.95	760.65	724.95	736.10	725.31	-2.40%	134,388
May 27, 2026	763.95	763.95	749.00	754.20	743.15	-0.71%	49,295
May 26, 2026	762.30	780.75	757.00	759.60	748.47	-0.35%	132,923
May 25, 2026	764.95	764.95	753.00	762.30	751.13	0.87%	91,871
May 22, 2026	754.50	765.00	743.65	755.70	744.63	0.91%	192,689
May 21, 2026	755.85	756.10	745.00	748.90	737.93	-0.46%	98,559