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 ₹3,650.82 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹993.44, while ₹1000 invested 1 year ago would be worth ₹1,010.45. This corresponds to total returns of 265.08%, -0.66%, 1.04%, respectively, with annualized returns of 13.82%, -0.13%, 1.04%.

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
October 01, 2026	107.23	104.11	104.11	108	101.85	868,133
September 30, 2026	109.1	107.23	107.23	110.59	106.11	819,580
September 29, 2026	106.95	108.44	108.44	112	105.34	1.92M
September 28, 2026	106.53	106.91	106.91	108.46	105.15	829,491
September 25, 2026	107.18	106.53	106.53	109.35	105	743,205
September 24, 2026	105	107.18	107.18	107.85	104.5	1.23M
September 23, 2026	105.9	106.04	106.04	108	105.2	694,993
September 22, 2026	103.54	104.79	104.79	106.7	102.56	710,434
September 21, 2026	102.95	103.54	103.54	105.39	102.21	427,143
September 18, 2026	102.1	102.63	102.63	106	102.1	829,029
September 17, 2026	99	102.72	102.72	105.75	99	1.42M
September 16, 2026	100.5	98.95	98.95	101.57	97.4	707,870
September 15, 2026	105.3	100.51	100.51	106.49	100	840,743
September 11, 2026	105.32	104.33	104.33	105.9	103.14	698,971
September 10, 2026	106.1	106.5	106.5	109.9	105.55	819,704
September 09, 2026	109.73	106.95	106.95	109.73	106.08	694,090
September 08, 2026	109.1	109.73	109.73	112.08	107.24	1.42M
September 07, 2026	112.3	108.05	108.05	114.34	107.53	1.72M
September 04, 2026	111.6	111.41	111.41	114.8	109.81	5.31M
September 03, 2026	100.52	109.51	109.51	117.72	100.52	35.04M
September 02, 2026	98.85	100.14	100.14	101	98	649,499
September 01, 2026	99	98.85	98.85	101.87	96.95	848,218
August 31, 2026	100.04	98.74	98.74	100.04	97	925,255
August 28, 2026	102.77	100.04	100.04	103.23	99.47	645,251
August 27, 2026	99	102.77	102.77	104.45	97.85	2.9M
August 26, 2026	95.86	98.7	98.7	99.41	95.03	1.3M
August 25, 2026	92.37	94.66	94.66	97	91.16	1.99M
August 24, 2026	93.4	91.64	91.64	93.4	91.23	281,404
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