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 ₹3,336.81 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,023.62, while ₹1000 invested 1 year ago would be worth ₹878.79. This corresponds to total returns of 233.68%, 2.36%, -12.12%, respectively, with annualized returns of 12.8%, 0.47%, -12.12%.

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
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
August 14, 2026	83.35	86.85	86.85	87.56	83.12	445,111
August 13, 2026	84.76	83.39	83.39	84.96	83.2	181,457
August 12, 2026	86.5	84.79	84.79	86.5	83.31	341,169
August 11, 2026	84.84	86.73	86.73	86.94	84.65	238,928
August 10, 2026	84.94	84.84	84.84	85.92	83	210,104
August 07, 2026	86.66	84.75	84.75	86.97	84.01	406,120
August 06, 2026	87.5	86.66	86.66	87.5	86.5	272,858
August 05, 2026	88.6	87.14	87.14	88.99	86.5	370,022
August 04, 2026	89	88.55	88.55	89.1	87.6	419,022
August 03, 2026	91.35	91.67	91.67	92.17	91.07	594,583
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