Alembic Limited (ALEMBICLTD.NS) NSE

93.43

+0.31(+0.33%)

Updated at April 23 03:30PM

Currency In INR

ALEMBICLTD.NS Historical Return

If you invested ₹1000 in Alembic Limited (ALEMBICLTD.NS) 10 years ago, it would be worth ₹3,253.13 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹938.62, while ₹1000 invested 1 year ago would be worth ₹891.42. This corresponds to total returns of 225.31%, -6.14%, -10.86%, respectively, with annualized returns of 12.52%, -1.26%, -10.86%.

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
April 22, 2026	94.5	93.12	93.12	95	93	388,895
April 21, 2026	90	93.77	93.77	94.2	89.9	562,249
April 20, 2026	91	90.22	90.22	91.49	89.51	240,939
April 17, 2026	91	91.45	91.45	91.89	90	316,705
April 16, 2026	88.85	89.44	89.44	89.6	88.01	194,178
April 15, 2026	86	88.17	88.17	88.8	86	352,553
April 13, 2026	83.4	84.64	84.64	85.92	83.04	161,677
April 10, 2026	84.8	86.09	86.09	86.45	84.8	163,142
April 09, 2026	86.45	84.67	84.67	86.91	83.9	348,145
April 08, 2026	85	85.62	85.62	86.22	83	326,514
April 07, 2026	80.39	80.76	80.76	81.59	79	256,133
April 06, 2026	78	80.39	80.39	81	76.04	307,420
April 02, 2026	75	77.87	77.87	78.01	73.41	280,945
April 01, 2026	72.09	76.49	76.49	77.08	72.09	362,653
March 30, 2026	74.9	70.9	70.9	74.91	70.46	680,227
March 27, 2026	78.46	75.39	75.39	78.6	74.9	685,618
March 25, 2026	77.4	79.27	79.27	80.15	77.4	342,493
March 24, 2026	77	76.88	76.88	77.49	76.01	368,246
March 23, 2026	77.78	75.33	75.33	78.37	74.93	489,888
March 20, 2026	-1	-1	79.9	-1	-1	0
March 19, 2026	80	78.38	78.38	80.9	78	247,589
March 18, 2026	79.7	81.36	81.36	82.26	79.7	295,561
March 17, 2026	79.61	79.44	79.44	83	78.59	443,135
March 16, 2026	80.99	79.5	79.5	81.01	77.94	415,041
March 13, 2026	82.5	80.75	80.75	83.8	80	378,248
March 12, 2026	84.3	82.97	82.97	84.52	82.75	319,757
March 11, 2026	85.06	84.79	84.79	86.33	84.51	177,886
March 10, 2026	86.1	84.77	84.77	87.12	84.5	386,225
March 09, 2026	86.99	85.39	85.39	86.99	84.05	193,748
March 06, 2026	88.66	87.15	87.15	88.66	86.92	184,673
March 05, 2026	87.7	88.86	88.86	89.75	87.3	279,208
March 04, 2026	-1	-1	86.3	-1	-1	0
March 02, 2026	86.8	88.88	88.88	91	86.8	339,207
February 27, 2026	91.2	91.72	91.72	92.6	90.72	198,709
February 26, 2026	92.19	91.14	91.14	92.88	90.1	373,192
February 25, 2026	92.5	92.1	92.1	93.74	91.77	125,607
February 24, 2026	94.5	92.47	92.47	94.75	91.45	268,112
February 23, 2026	94.05	94.76	94.76	95.9	93.96	146,139
February 20, 2026	95.35	93.96	93.96	95.35	93	130,411
February 19, 2026	96	93.52	93.52	96	93	204,793
February 18, 2026	96	95.59	95.59	96.13	95	112,222
February 17, 2026	94.85	95.71	95.71	97.01	94.06	198,230
February 16, 2026	95.47	94.92	94.92	96.09	94	147,583
February 13, 2026	96.99	95.47	95.47	96.99	94.2	244,042
February 12, 2026	99.45	98.58	98.58	99.56	98.13	168,869
February 11, 2026	100.7	99.12	99.12	100.7	98.1	147,008
February 10, 2026	99.06	100.11	100.11	100.87	98.85	325,251
February 09, 2026	97.57	98.89	98.89	99.89	97.57	300,967
February 06, 2026	96.49	97.12	97.12	97.61	95.41	168,734
February 05, 2026	96	96.98	96.98	97.49	94.8	154,047
February 04, 2026	94.67	96.23	96.23	96.5	93.66	143,475
February 03, 2026	95.02	94.67	94.67	96.1	93.52	148,796
February 02, 2026	92.2	92.18	92.18	92.6	89.9	168,918
February 01, 2026	93.4	92.2	92.2	94.4	91.55	114,544
January 30, 2026	93.49	92.93	92.93	94.22	91.46	196,080
January 29, 2026	93	93.06	93.06	93.51	91.5	141,171
January 28, 2026	91.35	93.4	93.4	93.89	90.96	174,677
January 27, 2026	91.98	91.34	91.34	92.34	89.97	207,785
January 23, 2026	94	91.89	91.89	94	91	176,357
January 22, 2026	92.4	93.54	93.54	93.8	91.59	138,043