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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	177,931
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	184,882
March 05, 2026	87.7	88.86	88.86	89.75	87.3	279,208
March 04, 2026	87.5	86.3	86.3	87.71	84.62	326,050
March 02, 2026	86.8	88.88	88.88	91	86.8	339,207
February 27, 2026	91.2	91.72	91.72	92.6	90.72	198,709
February 26, 2026	92.19	91.14	91.14	92.88	90.1	373,192
February 25, 2026	92.5	92.1	92.1	93.74	91.77	125,607
February 24, 2026	94.5	92.47	92.47	94.75	91.45	268,112
February 23, 2026	94.05	94.76	94.76	95.9	93.96	146,139
February 20, 2026	95.35	93.96	93.96	95.35	93	130,411
February 19, 2026	96	93.52	93.52	96	93	204,793
February 18, 2026	96	95.59	95.59	96.13	95	112,222
February 17, 2026	94.85	95.71	95.71	97.01	94.06	198,230
February 16, 2026	95.47	94.92	94.92	96.09	94	147,583
February 13, 2026	96.99	95.47	95.47	96.99	94.2	244,042
February 12, 2026	99.45	98.58	98.58	99.56	98.13	168,869
February 11, 2026	100.7	99.12	99.12	100.7	98.1	147,008
February 10, 2026	99.06	100.11	100.11	100.87	98.85	325,251
February 09, 2026	97.57	98.89	98.89	99.89	97.57	300,967
February 06, 2026	96.49	97.12	97.12	97.61	95.41	168,734
February 05, 2026	96	96.98	96.98	97.49	94.8	154,047
February 04, 2026	94.67	96.23	96.23	96.5	93.66	143,474
February 03, 2026	95.02	94.67	94.67	96.1	93.52	148,796
February 02, 2026	92.2	92.18	92.18	92.6	89.9	168,918
February 01, 2026	93.4	92.2	92.2	94.4	91.55	114,544
January 30, 2026	93.49	92.93	92.93	94.22	91.46	196,080
January 29, 2026	93	93.06	93.06	93.51	91.5	141,171
January 28, 2026	91.35	93.4	93.4	93.89	90.96	174,677
January 27, 2026	91.98	91.34	91.34	92.34	89.97	207,785
January 23, 2026	94	91.89	91.89	94	91	176,357
January 22, 2026	92.4	93.54	93.54	93.8	91.59	138,043
January 21, 2026	90.9	91.16	91.16	92.24	89.8	303,750
January 20, 2026	95.31	91.77	91.77	95.31	91.2	327,008
January 19, 2026	95.8	95.16	95.16	95.9	95	157,324
January 16, 2026	97.26	96.17	96.17	98.05	95.71	261,203
January 14, 2026	98.34	97.54	97.54	98.4	97.3	163,842
January 13, 2026	97.5	98.45	98.45	99.4	97.38	225,146
January 12, 2026	98.01	97.86	97.86	98.44	97	395,529
January 09, 2026	98.52	98.01	98.01	99.24	97.01	302,823
January 08, 2026	100.76	98.52	98.52	100.98	98.11	216,972
January 07, 2026	100.6	100.66	100.66	101.49	100	156,069
January 06, 2026	101.98	100.6	100.6	101.98	100.13	126,620
January 05, 2026	105	101.59	101.59	105	101.35	217,556
January 02, 2026	102.22	103.37	103.37	103.6	101.94	297,177
January 01, 2026	101.19	102.08	102.08	102.45	100.9	181,633
December 31, 2025	101	101.19	101.19	101.3	100.39	184,425
December 30, 2025	100.66	99.95	99.95	100.66	99.21	123,987
December 29, 2025	100.9	100.06	100.06	101.57	99.95	171,558
December 26, 2025	100.4	100.85	100.85	102	100.26	151,834
December 24, 2025	101.85	101	101.11	102.92	101	178,235
December 23, 2025	101.3	101.84	101.84	102.5	100.87	161,166
December 22, 2025	100.75	101.28	101.28	102	100.48	186,226
December 19, 2025	100.3	99.88	99.88	101.2	99.7	207,584
December 18, 2025	101.45	99.95	99.95	101.45	99.7	149,810
December 17, 2025	102.2	101.7	101.7	102.62	101.05	113,746
December 16, 2025	101.9	102.35	102.35	102.5	101.1	173,330

Alembic Limited (ALEMBICLTD.NS) NSE