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 ₹3,214.46 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹812.36, while ₹1000 invested 1 year ago would be worth ₹814.02. This corresponds to total returns of 221.45%, -18.76%, -18.6%, respectively, with annualized returns of 12.38%, -4.07%, -18.6%.

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
July 31, 2026	90	91.13	91.13	91.35	89.65	223,183
July 30, 2026	90.73	89.63	89.63	90.86	89.5	196,795
July 29, 2026	89.32	90.28	90.28	90.75	89.32	166,165
July 28, 2026	90.02	89.23	89.23	90.75	89.01	127,695
July 27, 2026	88	90.15	90.15	90.85	88	223,375
July 24, 2026	87.9	87.94	87.94	88.8	86.81	234,145
July 23, 2026	88.1	88.3	88.3	89.11	87.88	94,286
July 22, 2026	90.37	88.59	88.59	90.41	88.1	159,583
July 21, 2026	91.14	90.37	90.37	91.14	90.11	98,543
July 20, 2026	88.12	90.27	90.27	90.99	88.12	144,675
July 17, 2026	89.51	88.42	88.42	89.81	88.06	137,451
July 16, 2026	89.5	89.51	89.51	90.22	89	383,207
July 15, 2026	88.97	89.48	89.48	90.22	88.92	277,553
July 14, 2026	89.45	88.97	88.97	89.82	88.4	193,650
July 13, 2026	89.5	89.84	89.84	90.5	88.98	173,835
July 10, 2026	88.99	89.97	89.97	90.4	88.99	169,060
July 09, 2026	88.3	88.76	88.76	89.88	88.1	178,007
July 08, 2026	90.79	87.87	87.87	91.55	87.51	264,160
July 07, 2026	91.5	90.79	90.79	91.91	90.05	197,830
July 06, 2026	92.5	91.67	91.67	92.86	91	127,868
July 03, 2026	93.4	92.86	92.86	93.77	92.4	164,384
July 02, 2026	91.91	93.31	93.31	93.9	91.54	416,644
July 01, 2026	92	91.54	91.54	92.8	91.18	251,058
June 30, 2026	90.6	91.58	91.58	92.4	90.39	206,773
June 29, 2026	91.54	90.4	90.4	91.86	89.91	226,091
June 25, 2026	92.3	91.54	91.54	92.9	91.35	247,048
June 24, 2026	91.9	92.3	92.3	93.15	91.5	331,378
June 23, 2026	92.8	91.93	91.93	95.5	91.1	1.47M
June 22, 2026	91.29	91.33	91.33	92	90.37	424,307
June 19, 2026	93.75	89.98	89.98	94.1	89.36	2.08M
June 18, 2026	91.94	93.77	93.77	95.53	91.79	845,453
June 17, 2026	89.69	90.79	90.79	91.75	89.08	337,179
June 16, 2026	89.38	89.25	89.25	90	88.41	162,109
June 15, 2026	89.5	89.38	89.38	90.55	88.01	347,028
June 12, 2026	86.96	87.06	87.06	87.51	85.3	205,247
June 11, 2026	86.25	85.36	85.36	86.3	85.05	61,573
June 10, 2026	87	86.16	86.16	88.3	86	179,207
June 09, 2026	85.75	86.73	86.73	87.68	85.56	154,241
June 08, 2026	86.9	85.73	85.73	87.4	85.2	132,307
June 05, 2026	87.02	87.12	87.12	88.4	86.1	326,508
June 04, 2026	85.86	86	86	86.95	85.07	241,526
June 03, 2026	87	86	86	87.1	84.44	225,970
June 02, 2026	86.41	87.35	87.35	88.28	85.86	183,167
June 01, 2026	88.95	86.65	86.65	88.95	85.76	189,020
May 29, 2026	87.4	87.64	87.64	88.9	87.26	276,516
May 27, 2026	88.12	87.13	87.13	88.12	86.97	256,271
May 26, 2026	87.62	87.91	87.91	88.89	87.51	170,601
May 25, 2026	88.19	87.62	87.62	89.5	86.5	313,434
May 22, 2026	87.03	87.34	87.34	88.1	87.03	136,887
May 21, 2026	88.75	87.41	87.41	89.76	87.06	172,234
May 20, 2026	87	87.27	87.27	88.57	86.02	371,452
May 19, 2026	88.55	89.84	89.84	91.26	88.55	179,575
May 18, 2026	89.65	88.36	88.36	89.65	86.8	237,739
May 15, 2026	91.8	89.95	89.95	92.1	89.62	109,204
May 14, 2026	90	91.34	91.34	91.75	89.7	181,169
May 13, 2026	89	89.93	89.93	90.64	88.8	216,037
May 12, 2026	92	90.43	90.43	92.94	89.8	220,481
May 11, 2026	94.75	92.62	92.62	94.75	92	178,437
May 08, 2026	95.42	94.89	94.89	95.5	94.35	161,342
May 07, 2026	93.08	95.34	95.34	96.37	92.7	537,731