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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2025	110.5	109.97	109.97	112.55	108.7	359,275
May 21, 2025	111.46	110.62	110.62	111.59	109.22	411,214
May 20, 2025	114	110.8	110.8	115.25	110.25	793,086
May 19, 2025	107.34	113.01	113.01	114.8	107.12	2.72M
May 16, 2025	106.58	107.06	107.06	107.3	106	498,492
May 15, 2025	107	106.58	106.58	107.58	106.05	490,922
May 14, 2025	107.5	107.3	107.3	108.68	106	1.15M
May 13, 2025	104	104.24	104.24	106.5	103.44	555,580
May 12, 2025	99.8	104.18	104.18	104.5	99.8	729,705
May 09, 2025	95.3	98.25	98.25	98.9	95.05	279,722
May 08, 2025	99.2	98.18	98.18	100.96	97.55	293,770
May 07, 2025	96.13	98.72	98.72	99.11	95.99	373,745
May 06, 2025	101.7	98.55	98.55	102.8	98	284,987
May 05, 2025	99.5	101.13	101.13	102.4	98.9	298,075
May 02, 2025	100	99.4	99.4	100.75	98.61	330,806
April 30, 2025	102.5	99.96	99.96	103	99.5	508,438
April 29, 2025	101.8	101.5	101.5	104	101.2	467,329
April 28, 2025	101.5	101.57	101.57	104.21	100.35	625,096
April 25, 2025	106.25	101.51	101.51	106.89	100.5	728,495
April 24, 2025	107	106.25	106.25	108.5	105.65	492,387
April 23, 2025	107.51	107.06	107.06	108.22	104.45	792,647
April 22, 2025	105.45	106.34	106.34	107.75	104.59	562,382
April 21, 2025	104.97	105.35	105.35	106.05	104.31	436,392
April 17, 2025	103.99	103.97	103.97	105.05	103.12	494,175
April 16, 2025	104.8	104.05	104.05	105.51	103.82	446,313
April 15, 2025	99.25	103.77	103.77	104.6	98.7	808,977
April 11, 2025	98.09	97.91	97.91	99.44	97.14	389,104
April 09, 2025	96.85	95.44	95.44	97.39	94.36	458,864
April 08, 2025	100	98.09	98.09	101	97.34	624,826
April 07, 2025	92.55	96.87	96.87	99.27	92	899,925
April 04, 2025	103.5	107.71	107.71	113.95	102.71	5.61M
April 03, 2025	103.5	107.71	107.71	113.95	102.71	5.61M
April 02, 2025	99.79	100.13	100.13	102.15	98.1	351,667
April 01, 2025	97.61	99.79	99.79	101.1	97.61	344,248
March 28, 2025	102.2	98.54	98.54	104.05	98.05	954,942
March 27, 2025	99.21	102.06	102.06	103.39	97.12	954,942
March 26, 2025	102	98.81	98.81	103.9	98.15	935,049
March 25, 2025	103.2	102.53	102.53	103.75	102.01	935,116
March 24, 2025	100.45	102.05	102.05	103.59	100.33	686,658
March 21, 2025	97.02	100.08	100.08	100.65	97.02	697,811
March 20, 2025	99.07	97.17	97.17	99.99	96.6	570,310
March 19, 2025	92.5	99.07	99.07	99.69	92.49	1.03M
March 18, 2025	90.96	91.73	91.73	92.41	90.56	773,843
March 17, 2025	92.59	90.1	90.1	93.24	89.5	484,627
March 13, 2025	94.3	92.59	92.59	94.69	92.3	263,126
March 12, 2025	95.3	93.7	93.7	96.4	93.3	381,294
March 11, 2025	94.8	94.64	94.64	96.88	93.5	381,586
March 10, 2025	100.3	95.93	95.93	101.1	95.1	491,959
March 07, 2025	97.51	99.27	99.27	100.62	97.16	403,168
March 06, 2025	95	97.74	97.74	98.5	94.91	453,452
March 05, 2025	89.1	90.46	90.46	91.65	87.7	466,168
March 04, 2025	89.1	90.46	90.46	91.65	87.7	466,547
March 03, 2025	91.99	88.98	88.98	92.69	85.46	673,405
February 28, 2025	94	91.08	91.08	94.56	89.44	524,297
February 27, 2025	98.69	97.04	97.04	99.43	96.52	85,270
February 25, 2025	98.7	98.56	98.56	100.83	98.1	206,451
February 24, 2025	99.05	99.74	99.74	100.95	98.01	198,602
February 21, 2025	102.67	100.57	100.57	105.59	99.33	443,727
February 20, 2025	100.35	102.83	102.83	103.84	99.35	347,152
February 19, 2025	96.59	100.58	100.58	101.16	96.21	318,035

Alembic Limited (ALEMBICLTD.NS) NSE