Alembic Limited - ALEMBICLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	101	101.44	101.44	101.6	99	237,278
October 17, 2025	98.35	99.95	99.95	100.65	97.58	529,570
October 16, 2025	99.8	97.9	97.9	100.19	97	483,865
October 15, 2025	97.5	99.66	99.66	99.9	97	207,615
October 14, 2025	98.99	97.58	97.58	98.99	96.6	260,313
October 13, 2025	99.99	98.33	98.33	100.39	96.31	456,681
October 10, 2025	100.39	100.51	100.51	101	100.25	159,178
October 09, 2025	100.26	100.18	100.18	101	99.9	193,040
October 08, 2025	101.65	100.94	100.94	101.9	100.03	241,285
October 07, 2025	102.15	101.61	101.61	102.66	101.32	217,748
October 06, 2025	103.25	102.14	102.14	103.29	102	176,793
October 03, 2025	103	103.37	103.37	103.66	102.56	157,066
October 01, 2025	99.78	103.45	103.45	104.28	99.5	495,629
September 30, 2025	100.49	99.78	99.78	100.5	99.4	181,199
September 29, 2025	100.8	100.47	100.47	101.36	99.62	252,305
September 26, 2025	103.9	99.78	99.78	104.5	99.4	507,054
September 25, 2025	104.19	103.11	103.11	104.79	102.8	153,139
September 24, 2025	104.31	104.19	104.19	104.8	103.48	168,055
September 23, 2025	105.3	104.33	104.33	105.89	103.6	184,535
September 22, 2025	106.1	105.11	105.11	107.96	104.94	176,877
September 19, 2025	106.35	106.53	106.53	107.05	106.2	155,113
September 18, 2025	107.06	106.49	106.49	107.77	106	193,085
September 17, 2025	108	106.93	106.93	108.5	106.26	280,731
September 16, 2025	105.43	107.86	107.86	108.29	105	613,055
September 15, 2025	103.59	105.48	105.48	105.95	103.59	325,720
September 12, 2025	104.24	103.16	103.16	104.66	102.5	256,898
September 11, 2025	105.04	103.99	103.99	105.8	103.71	221,974
September 10, 2025	104	104.66	104.66	105.96	103.56	235,257
September 09, 2025	103.52	103.1	103.1	104.2	102.51	178,782
September 08, 2025	104.3	103.42	103.42	105	103.25	226,990
September 05, 2025	104.54	104.3	104.3	105.54	103.5	186,717
September 04, 2025	107	104.1	104.1	107.59	103.9	333,992
September 03, 2025	104	106.15	106.15	106.5	103.52	274,312
September 02, 2025	102	103.72	103.72	104.86	101.62	250,340
September 01, 2025	101.53	101.8	101.8	103	101.5	190,192
August 29, 2025	101.27	101.53	101.53	102.8	100.51	157,172
August 28, 2025	103.18	101.21	101.21	103.65	100.5	398,138
August 26, 2025	105	103.64	103.64	105.08	103.35	159,564
August 25, 2025	105.79	105.1	105.1	106.4	105	124,129
August 22, 2025	107.59	105.52	105.52	107.79	105.05	249,048
August 21, 2025	108.05	107.39	107.39	109.91	107	347,502
August 20, 2025	108.5	108.07	108.07	108.99	106.81	204,720
August 19, 2025	106.39	107.74	107.74	108.3	106.02	238,748
August 18, 2025	106.9	106.46	106.46	107.66	105.9	266,450
August 14, 2025	105.65	105.83	105.83	106.74	105.4	129,576
August 13, 2025	108.5	105.19	105.19	109.36	104.5	451,825
August 12, 2025	107.6	108.42	108.42	110.56	107.6	241,818
August 11, 2025	106.55	108.9	108.9	109.27	104.7	492,928
August 08, 2025	108.5	106.69	106.69	108.51	106.5	223,032
August 07, 2025	108.05	108.54	108.54	110.1	106.12	262,662
August 06, 2025	110	109.01	109.01	111.8	108.6	281,858
August 05, 2025	112.64	111.78	111.78	113.03	111.2	272,951
August 04, 2025	111.99	114.35	114.35	114.8	111.21	266,147
August 01, 2025	112	111.21	111.21	112.55	110.81	250,716
July 31, 2025	113.5	112.12	112.12	113.5	110.86	258,469
July 30, 2025	113.38	114.24	114.24	114.75	113.33	212,418
July 29, 2025	112	113.38	113.38	113.85	110.56	409,342
July 28, 2025	115.2	112.09	112.09	115.99	111.5	462,066
July 25, 2025	117.55	115.01	115.01	118.2	114.51	266,563
July 24, 2025	119.7	117.88	117.88	119.7	117.3	294,175

Alembic Limited (ALEMBICLTD.NS) NSE