Alembic Limited (ALEMBICLTD.NS) NSE

Currency In INR

ALEMBICLTD.NS Historical Return

If you invested ₹1000 in Alembic Limited (ALEMBICLTD.NS) 10 years ago, it would be worth ₹4,370.17 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,137.45, while ₹1000 invested 1 year ago would be worth ₹1,145.55. This corresponds to total returns of 337.02%, 13.75%, 14.55%, respectively, with annualized returns of 15.9%, 2.61%, 14.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALEMBICLTD.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	106.41	115.67	115.67	116.49	105.52	8.76M
November 09, 2026	99	106.58	106.58	114.38	99	30.16M
November 08, 2026	98.5	99.15	99.15	99.88	96.02	503,411
November 06, 2026	96.7	101.22	101.22	104.4	95.1	2.04M
November 05, 2026	97.8	97.82	97.82	99.49	96.21	868,656
November 04, 2026	88.6	94.71	94.71	98.65	88.59	2.17M
November 03, 2026	90.23	89.35	89.35	91.49	89	205,822
November 02, 2026	87.22	89.8	89.8	90.38	87.06	233,526
October 30, 2026	90	87.22	87.22	90	86.81	267,280
October 29, 2026	87	89.31	89.31	89.49	86.86	269,681
October 28, 2026	87	87.59	87.59	87.96	86.58	231,099
October 27, 2026	85.5	87.22	87.22	87.88	84.45	328,962
October 26, 2026	86.73	84.69	84.69	86.93	83.5	694,584
October 23, 2026	90.78	86.73	86.73	90.78	86.04	629,663
October 22, 2026	91	90.28	90.28	93.25	90	484,204
October 21, 2026	95.5	92	92	96.1	91.52	474,470
October 19, 2026	98.15	95.16	95.16	99.15	94.58	283,606
October 16, 2026	95.9	97.36	97.36	98.16	95.69	230,343
October 15, 2026	98.98	96.13	96.13	98.98	93.8	446,858
October 14, 2026	98	98.68	98.68	99.5	97.56	298,032
October 13, 2026	100.22	98.27	98.27	100.22	96.17	282,620
October 12, 2026	100.14	99.56	99.56	101	98.35	325,494
October 09, 2026	100.5	99.25	99.25	101	98.83	433,025
October 08, 2026	103.39	99.72	99.72	103.48	99.01	602,964
October 07, 2026	105	103.57	103.57	105.28	102.81	360,063
October 06, 2026	105.25	104.99	104.99	106.9	104.01	345,987
October 05, 2026	105.9	104.44	104.44	106	103.38	539,660
October 01, 2026	107.23	104.11	104.11	108	101.85	868,133
September 30, 2026	109.1	107.23	107.23	110.59	106.11	819,580
September 29, 2026	106.95	108.44	108.44	112	105.34	1.92M
September 28, 2026	106.53	106.91	106.91	108.46	105.15	829,491
September 25, 2026	107.18	106.53	106.53	109.35	105	743,205
September 24, 2026	105	107.18	107.18	107.85	104.5	1.23M
September 23, 2026	105.9	106.04	106.04	108	105.2	694,993
September 22, 2026	103.54	104.79	104.79	106.7	102.56	710,434
September 21, 2026	102.95	103.54	103.54	105.39	102.21	427,143
September 18, 2026	102.1	102.63	102.63	106	102.1	829,029
September 17, 2026	99	102.72	102.72	105.75	99	1.42M
September 16, 2026	100.5	98.95	98.95	101.57	97.4	707,870
September 15, 2026	105.3	100.51	100.51	106.49	100	840,743
September 11, 2026	105.32	104.33	104.33	105.9	103.14	698,971
September 10, 2026	106.1	106.5	106.5	109.9	105.55	819,704
September 09, 2026	109.73	106.95	106.95	109.73	106.08	694,090
September 08, 2026	109.1	109.73	109.73	112.08	107.24	1.42M
September 07, 2026	112.3	108.05	108.05	114.34	107.53	1.72M
September 04, 2026	111.6	111.41	111.41	114.8	109.81	5.31M
September 03, 2026	100.52	109.51	109.51	117.72	100.52	35.04M
September 02, 2026	98.85	100.14	100.14	101	98	649,499
September 01, 2026	99	98.85	98.85	101.87	96.95	848,218
August 31, 2026	100.04	98.74	98.74	100.04	97	925,255
August 28, 2026	102.77	100.04	100.04	103.23	99.47	645,251
August 27, 2026	99	102.77	102.77	104.45	97.85	2.9M
August 26, 2026	95.86	98.7	98.7	99.41	95.03	1.3M
August 25, 2026	92.37	94.66	94.66	97	91.16	1.99M
August 24, 2026	93.4	91.64	91.64	93.4	91.23	281,404
August 21, 2026	92	92.73	92.73	93.2	90.42	637,197
August 20, 2026	88	91.63	91.63	92.6	88	740,114
August 19, 2026	89.15	88.43	88.43	89.87	87.8	236,209
August 18, 2026	90.31	89.87	89.87	90.4	87.8	276,330
August 17, 2026	87.75	90.15	90.15	90.6	85.78	600,808