Alembic Limited (ALEMBICLTD.NS) NSE

87.35

+0.7(+0.81%)

Updated at June 02 03:29PM

Currency In INR

ALEMBICLTD.NS Historical Return

If you invested ₹1000 in Alembic Limited (ALEMBICLTD.NS) 10 years ago, it would be worth ₹3,402.8 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹757.39, while ₹1000 invested 1 year ago would be worth ₹810.45. This corresponds to total returns of 240.28%, -24.26%, -18.96%, respectively, with annualized returns of 13.02%, -5.4%, -18.96%.

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
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
May 27, 2026	88.12	87.13	87.13	88.12	86.97	256,271
May 26, 2026	87.62	87.91	87.91	88.89	87.51	170,601
May 25, 2026	88.19	87.62	87.62	89.5	86.5	313,434
May 22, 2026	87.03	87.34	87.34	88.1	87.03	136,887
May 21, 2026	88.75	87.41	87.41	89.76	87.06	172,234
May 20, 2026	87	87.27	87.27	88.57	86.02	371,452
May 19, 2026	88.55	89.84	89.84	91.26	88.55	179,575
May 18, 2026	89.65	88.36	88.36	89.65	86.8	237,739
May 15, 2026	91.8	89.95	89.95	92.1	89.62	109,204
May 14, 2026	90	91.34	91.34	91.75	89.7	181,169
May 13, 2026	89	89.93	89.93	90.64	88.8	216,037
May 12, 2026	92	90.43	90.43	92.94	89.8	220,481
May 11, 2026	94.75	92.62	92.62	94.75	92	178,437
May 08, 2026	95.42	94.89	94.89	95.5	94.35	161,342
May 07, 2026	93.08	95.34	95.34	96.37	92.7	537,731
May 06, 2026	91.5	93.08	93.08	93.31	91.5	247,140
May 05, 2026	91.57	91.13	91.13	92.55	90.1	137,759
May 04, 2026	91.2	91.57	91.57	92.95	91.12	135,428
April 30, 2026	92.68	91.2	91.2	92.68	90	248,929
April 29, 2026	93	93.23	93.23	93.66	92.4	148,228
April 28, 2026	92.8	92.27	92.27	93.38	91.52	115,633
April 27, 2026	91.5	92.39	92.39	93.2	91.5	168,808
April 24, 2026	94.26	91.42	91.42	94.32	91	136,367
April 23, 2026	92.49	93.43	93.43	94.34	92.42	182,777
April 22, 2026	94.5	93.12	93.12	95	93	388,895
April 21, 2026	90	93.77	93.77	94.2	89.9	562,249
April 20, 2026	91	90.22	90.22	91.49	89.51	240,939
April 17, 2026	91	91.45	91.45	91.89	90	316,705
April 16, 2026	88.85	89.44	89.44	89.6	88.01	194,178
April 15, 2026	86	88.17	88.17	88.8	86	352,553
April 13, 2026	83.4	84.64	84.64	85.92	83.04	161,677
April 10, 2026	84.8	86.09	86.09	86.45	84.8	163,142
April 09, 2026	86.45	84.67	84.67	86.91	83.9	348,145
April 08, 2026	85	85.62	85.62	86.22	83	326,514
April 07, 2026	80.39	80.76	80.76	81.59	79	256,133
April 06, 2026	78	80.39	80.39	81	76.04	307,420
April 02, 2026	75	77.87	77.87	78.01	73.41	280,945
April 01, 2026	72.09	76.49	76.49	77.08	72.09	362,653
March 30, 2026	74.9	70.9	70.9	74.91	70.46	680,227
March 27, 2026	78.46	75.39	75.39	78.6	74.9	685,618
March 25, 2026	77.4	79.27	79.27	80.15	77.4	342,493
March 24, 2026	77	76.88	76.88	77.49	76.01	368,246
March 23, 2026	77.78	75.33	75.33	78.37	74.93	489,888
March 20, 2026	-1	-1	79.9	-1	-1	0
March 19, 2026	80	78.38	78.38	80.9	78	247,589
March 18, 2026	79.7	81.36	81.36	82.26	79.7	295,561
March 17, 2026	79.61	79.44	79.44	83	78.59	443,135
March 16, 2026	80.99	79.5	79.5	81.01	77.94	415,041
March 13, 2026	82.5	80.75	80.75	83.8	80	378,248
March 12, 2026	84.3	82.97	82.97	84.52	82.75	319,757
March 11, 2026	85.06	84.79	84.79	86.33	84.51	177,886
March 10, 2026	86.1	84.77	84.77	87.12	84.5	386,225
March 09, 2026	86.99	85.39	85.39	86.99	84.05	193,748
March 06, 2026	88.66	87.15	87.15	88.66	86.92	184,673
March 05, 2026	87.7	88.86	88.86	89.75	87.3	279,208
March 04, 2026	-1	-1	86.3	-1	-1	0
March 02, 2026	86.8	88.88	88.88	91	86.8	339,207