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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	103	102.91	102.91	103.29	101.3	236,230
December 03, 2025	102.99	102.6	102.6	106.39	102.05	1.73M
December 02, 2025	100.11	102.31	102.31	104.5	98.84	1.31M
December 01, 2025	100	100.22	100.22	100.35	98.62	195,039
November 28, 2025	99.15	100.04	100.04	100.25	99.15	141,466
November 27, 2025	99.1	99.99	99.99	100.68	98.86	283,277
November 26, 2025	97.9	99.02	99.02	99.9	97.73	114,023
November 25, 2025	97.9	97.77	97.77	98.54	97.38	149,171
November 24, 2025	98.51	97.87	97.87	98.79	97.51	118,702
November 21, 2025	98.95	98.51	98.51	99.8	98	258,367
November 19, 2025	100	99.67	99.67	100	99.3	140,971
November 18, 2025	102	99.96	99.96	102.1	99.7	247,351
November 17, 2025	102.4	102.03	102.03	103.4	101.78	394,898
November 14, 2025	100.6	101.34	101.34	101.55	100.11	245,537
November 13, 2025	100	100.95	100.95	103	100	530,902
November 12, 2025	100.8	99.76	99.76	101.4	99.1	280,121
November 11, 2025	100.86	100.56	100.56	101.25	98.81	391,773
November 10, 2025	100	98.05	98.05	100.23	97.81	273,916
November 07, 2025	99.79	99.61	99.61	99.9	98.07	219,086
November 06, 2025	102.9	99.79	99.79	102.9	99.27	244,467
November 04, 2025	101.95	102.33	102.33	103.39	101.2	407,347
November 03, 2025	99.5	101.95	101.95	102.49	99.44	366,817
October 31, 2025	100.42	99.4	99.4	100.5	99.1	176,384
October 30, 2025	100.49	100.42	100.42	101.55	99.6	166,448
October 29, 2025	99.25	100.84	100.84	102.18	98.85	507,871
October 28, 2025	100.77	98.83	98.83	100.94	96.7	259,705
October 27, 2025	101.7	100.28	100.28	101.7	100.1	148,923
October 24, 2025	100.61	100.8	100.8	101.57	100	165,114
October 23, 2025	102.7	100.91	100.91	103.4	100.64	202,608
October 21, 2025	101.5	102.56	102.56	102.8	101.5	178,225
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

Alembic Limited (ALEMBICLTD.NS) NSE