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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	106.9	106.46	106.46	107.66	105.9	266,450
August 14, 2025	105.65	105.83	105.83	106.74	105.4	129,576
August 13, 2025	108.5	105.19	105.19	109.36	104.5	451,825
August 12, 2025	107.6	108.42	108.42	110.56	107.6	241,818
August 11, 2025	106.55	108.9	108.9	109.27	104.7	492,928
August 08, 2025	108.5	106.69	106.69	108.51	106.5	223,032
August 07, 2025	108.05	108.54	108.54	110.1	106.12	262,662
August 06, 2025	110	109.01	109.01	111.8	108.6	281,858
August 05, 2025	112.64	111.78	111.78	113.03	111.2	272,951
August 04, 2025	111.99	114.35	114.35	114.8	111.21	266,147
August 01, 2025	112	111.21	111.21	112.55	110.81	250,716
July 31, 2025	113.5	112.12	112.12	113.5	110.86	258,469
July 30, 2025	113.38	114.24	114.24	114.75	113.33	212,418
July 29, 2025	112	113.38	113.38	113.85	110.56	409,342
July 28, 2025	115.2	112.09	112.09	115.99	111.5	462,066
July 25, 2025	117.55	115.01	115.01	118.2	114.51	266,563
July 24, 2025	119.7	117.88	117.88	119.7	117.3	294,175
July 23, 2025	118.01	118.7	118.7	119.66	116.86	339,315
July 22, 2025	118.05	118.28	118.28	119.35	117.9	322,157
July 21, 2025	118.22	117.98	117.98	118.4	117.15	224,359
July 18, 2025	120.06	118.49	118.49	120.06	117.86	324,326
July 17, 2025	121.3	119.48	119.48	122.12	119.01	379,603
July 16, 2025	120	121.02	121.02	122.4	119.06	752,782
July 15, 2025	117.24	119.89	119.89	121.99	117.21	1.07M
July 14, 2025	117.26	117.2	117.2	118	115.34	366,539
July 11, 2025	118.05	117.26	117.26	119.51	116.81	332,513
July 10, 2025	116.6	118.72	118.72	119.8	116.6	450,593
July 09, 2025	117.9	117.13	117.13	118.8	116.96	411,898
July 08, 2025	118.4	117.92	117.92	119.8	116.28	417,115
July 07, 2025	119.75	118.58	118.58	121.43	118.2	335,666
July 04, 2025	119	119.81	119.81	121.33	118.76	373,109
July 03, 2025	121	119.39	119.39	121.39	118.56	608,205
July 02, 2025	122.6	121.08	121.08	122.72	120.35	602,099
July 01, 2025	124.7	123.03	123.03	124.7	122.03	1.13M
June 30, 2025	117	121.8	121.8	125.54	116.39	6.06M
June 27, 2025	114.8	115.31	115.31	116.75	114.8	401,597
June 26, 2025	116	114.74	114.74	116.37	114.1	331,368
June 25, 2025	112.97	115.12	115.12	115.5	112.74	522,448
June 24, 2025	112	112.16	112.16	114	111.5	406,577
June 23, 2025	109.1	110.46	110.46	111	109.1	333,488
June 20, 2025	110.64	111.25	111.25	112.9	109.78	327,061
June 19, 2025	115.7	110.49	110.49	115.7	110.01	559,425
June 18, 2025	116.17	114.53	114.53	117.44	113.95	401,460
June 17, 2025	114.9	116.17	116.17	118.5	114.1	843,650
June 16, 2025	115.79	114.64	114.64	116.63	112.77	550,691
June 13, 2025	116.99	115.66	115.66	116.99	114.52	924,689
June 12, 2025	118.81	119.42	119.42	122.4	118.25	2.9M
June 11, 2025	112.47	117.41	117.41	120	112.47	3.97M
June 10, 2025	112.47	112.31	112.31	114	112	454,678
June 09, 2025	113	111.91	111.91	114.48	111.78	470,684
June 06, 2025	111.5	112.07	112.07	113.85	111.17	595,057
June 05, 2025	111	111.07	111.07	112.52	110.76	303,988
June 04, 2025	110.65	110.66	110.66	111.49	109.51	280,536
June 03, 2025	113.79	110.09	110.09	114.34	109.61	458,849
June 02, 2025	110.43	113.4	113.4	114.6	110.02	872,318
May 30, 2025	112	110.53	110.53	112.5	108.51	424,738
May 29, 2025	112	111.74	111.74	112.31	110.99	256,603
May 28, 2025	112.2	111.79	111.79	112.59	111.6	186,011
May 27, 2025	112	111.89	111.89	113.25	111	384,023
May 26, 2025	111.65	111.98	111.98	113.58	111.58	308,918

Alembic Limited (ALEMBICLTD.NS) NSE