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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	118.01	118.7	118.7	119.66	116.86	339,315
July 22, 2025	118.05	118.28	118.28	119.35	117.9	322,157
July 21, 2025	118.22	117.98	117.98	118.4	117.15	224,359
July 18, 2025	120.06	118.49	118.49	120.06	117.86	324,326
July 17, 2025	121.3	119.48	119.48	122.12	119.01	379,603
July 16, 2025	120	121.02	121.02	122.4	119.06	752,782
July 15, 2025	117.24	119.89	119.89	121.99	117.21	1.07M
July 14, 2025	117.26	117.2	117.2	118	115.34	366,539
July 11, 2025	118.05	117.26	117.26	119.51	116.81	332,513
July 10, 2025	116.6	118.72	118.72	119.8	116.6	450,593
July 09, 2025	117.9	117.13	117.13	118.8	116.96	411,898
July 08, 2025	118.4	117.92	117.92	119.8	116.28	417,115
July 07, 2025	119.75	118.58	118.58	121.43	118.2	335,666
July 04, 2025	119	119.81	119.81	121.33	118.76	373,109
July 03, 2025	121	119.39	119.39	121.39	118.56	608,205
July 02, 2025	122.6	121.08	121.08	122.72	120.35	602,099
July 01, 2025	124.7	123.03	123.03	124.7	122.03	1.13M
June 30, 2025	117	121.8	121.8	125.54	116.39	6.06M
June 27, 2025	114.8	115.31	115.31	116.75	114.8	401,597
June 26, 2025	116	114.74	114.74	116.37	114.1	331,368
June 25, 2025	112.97	115.12	115.12	115.5	112.74	522,448
June 24, 2025	112	112.16	112.16	114	111.5	406,577
June 23, 2025	109.1	110.46	110.46	111	109.1	333,488
June 20, 2025	110.64	111.25	111.25	112.9	109.78	327,061
June 19, 2025	115.7	110.49	110.49	115.7	110.01	559,425

Alembic Limited (ALEMBICLTD.NS) NSE