Alembic Limited (ALEMBICLTD.NS) NSE

100.56

+2.51(+2.56%)

Updated at November 11 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 11, 2025100.86100.56100.56101.2598.81391,773
November 10, 202510098.0598.05100.2397.81273,916
November 07, 202599.7999.6199.6199.998.07219,086
November 06, 2025102.999.7999.79102.999.27244,467
November 04, 2025101.95102.33102.33103.39101.2407,347
November 03, 202599.5101.95101.95102.4999.44366,817
October 31, 2025100.4299.499.4100.599.1176,384
October 30, 2025100.49100.42100.42101.5599.6166,448
October 29, 202599.25100.84100.84102.1898.85507,871
October 28, 2025100.7798.8398.83100.9496.7259,705
October 27, 2025101.7100.28100.28101.7100.1148,923
October 24, 2025100.61100.8100.8101.57100165,114
October 23, 2025102.7100.91100.91103.4100.64202,608
October 21, 2025101.5102.56102.56102.8101.5178,225
October 20, 2025101101.44101.44101.699237,278
October 17, 202598.3599.9599.95100.6597.58529,570
October 16, 202599.897.997.9100.1997483,865
October 15, 202597.599.6699.6699.997207,615
October 14, 202598.9997.5897.5898.9996.6260,313
October 13, 202599.9998.3398.33100.3996.31456,681
October 10, 2025100.39100.51100.51101100.25159,178
October 09, 2025100.26100.18100.1810199.9193,040
October 08, 2025101.65100.94100.94101.9100.03241,285
October 07, 2025102.15101.61101.61102.66101.32217,748
October 06, 2025103.25102.14102.14103.29102176,793
October 03, 2025103103.37103.37103.66102.56157,066
October 01, 202599.78103.45103.45104.2899.5495,629
September 30, 2025100.4999.7899.78100.599.4181,199
September 29, 2025100.8100.47100.47101.3699.62252,305
September 26, 2025103.999.7899.78104.599.4507,054
September 25, 2025104.19103.11103.11104.79102.8153,139
September 24, 2025104.31104.19104.19104.8103.48168,055
September 23, 2025105.3104.33104.33105.89103.6184,535
September 22, 2025106.1105.11105.11107.96104.94176,877
September 19, 2025106.35106.53106.53107.05106.2155,113
September 18, 2025107.06106.49106.49107.77106193,085
September 17, 2025108106.93106.93108.5106.26280,731
September 16, 2025105.43107.86107.86108.29105613,055
September 15, 2025103.59105.48105.48105.95103.59325,720
September 12, 2025104.24103.16103.16104.66102.5256,898
September 11, 2025105.04103.99103.99105.8103.71221,974
September 10, 2025104104.66104.66105.96103.56235,257
September 09, 2025103.52103.1103.1104.2102.51178,782
September 08, 2025104.3103.42103.42105103.25226,990
September 05, 2025104.54104.3104.3105.54103.5186,717
September 04, 2025107104.1104.1107.59103.9333,992
September 03, 2025104106.15106.15106.5103.52274,312
September 02, 2025102103.72103.72104.86101.62250,340
September 01, 2025101.53101.8101.8103101.5190,192
August 29, 2025101.27101.53101.53102.8100.51157,172
August 28, 2025103.18101.21101.21103.65100.5398,138
August 26, 2025105103.64103.64105.08103.35159,564
August 25, 2025105.79105.1105.1106.4105124,129
August 22, 2025107.59105.52105.52107.79105.05249,048
August 21, 2025108.05107.39107.39109.91107347,502
August 20, 2025108.5108.07108.07108.99106.81204,720
August 19, 2025106.39107.74107.74108.3106.02238,748
August 18, 2025106.9106.46106.46107.66105.9266,450
August 14, 2025105.65105.83105.83106.74105.4129,576
August 13, 2025108.5105.19105.19109.36104.5451,825
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved