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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2025	123.24	122.96	122.96	125	119.96	374,451
January 14, 2025	117.94	121.62	121.62	122.26	117.17	463,292
January 13, 2025	121.25	116.81	116.81	122.3	115.17	644,438
January 10, 2025	126.9	122.62	122.62	127.87	121.88	547,918
January 09, 2025	131	126.64	126.64	132.06	125.15	464,138
January 08, 2025	134.4	131.63	131.63	134.4	130.57	340,329
January 07, 2025	128.65	134.13	134.13	135	128.65	556,006
January 06, 2025	135	128.08	128.08	136.99	127.32	673,225
January 03, 2025	135.21	136.22	136.22	137.66	134.24	386,095
January 02, 2025	132.51	135.26	135.26	136.34	132.51	372,468
January 01, 2025	130.5	132.47	132.47	134.3	130.5	217,364
December 31, 2024	129.19	131.66	131.66	132.89	128.65	376,187
December 30, 2024	133.79	129.88	129.88	134.4	129.27	420,525
December 27, 2024	134.49	133.22	133.22	135.83	132.5	371,010
December 26, 2024	136.09	134.28	134.28	137.48	134	308,975
December 24, 2024	136.55	135.89	135.89	139.98	134.96	567,034
December 23, 2024	143.8	136	136	143.8	134.47	831,741
December 20, 2024	145.9	139.47	139.47	148.9	138.25	956,201
December 19, 2024	140.92	145.34	145.34	147.5	139.1	979,957
December 18, 2024	146.35	143.56	143.56	147.59	142.46	531,261
December 17, 2024	147.12	145.77	145.77	150.8	145.1	705,159
December 16, 2024	147.47	147.1	147.1	151.8	146.27	973,175
December 13, 2024	147.88	147.47	147.47	147.99	143.61	896,211
December 12, 2024	150.8	147.98	147.98	153.39	146.4	2.26M
December 11, 2024	138.19	149.96	149.96	151.8	138.18	6.57M
December 10, 2024	138.49	138	138	139.4	137	331,369
December 09, 2024	137.35	138.28	138.28	140.2	137.35	487,731
December 06, 2024	137.5	137.35	137.35	139	136.31	559,526
December 05, 2024	137.58	138.06	138.06	140.72	136.62	687,380
December 04, 2024	136.49	137.04	137.04	137.98	134.45	515,051
December 03, 2024	137.2	135.41	135.41	139.8	133.32	920,649
December 02, 2024	130.2	136.27	136.27	137	130.2	903,226
November 29, 2024	132.5	131.37	131.37	134.26	130	486,965
November 28, 2024	129.56	131.23	131.23	132.75	129.15	494,346
November 27, 2024	129.45	129.56	129.56	131.1	128.8	258,256
November 26, 2024	127.5	129.11	129.11	129.75	127.1	413,777
November 25, 2024	125.56	126.91	126.91	129	125.4	455,169
November 22, 2024	123.3	124.11	124.11	125.9	122.73	282,688
November 21, 2024	124.79	123.26	123.26	125.5	122.19	451,945
November 19, 2024	125.99	125.26	125.26	129.79	124.2	515,302
November 18, 2024	125.34	124.28	124.28	127.15	123.08	621,063
November 14, 2024	126.55	127.06	127.06	131.35	126.25	545,879
November 13, 2024	135	126.89	126.89	136.82	126.15	974,082
November 12, 2024	140.99	135.63	135.63	140.99	133.5	958,620
November 11, 2024	135.9	141.63	141.68	142.2	135	1.9M
November 08, 2024	134.38	131.99	131.99	134.81	130.24	583,009
November 07, 2024	137	134.38	134.38	138.07	133.59	622,360
November 06, 2024	135.9	136.64	136.64	137.64	135.1	662,341
November 05, 2024	132.9	134.19	134.19	135	131.43	751,554
November 04, 2024	130.4	132.14	132.14	135.98	129	2.24M
November 01, 2024	129.15	130.43	130.43	130.75	129.15	146,209
October 31, 2024	126.05	128.54	128.54	129.19	125.88	489,575
October 30, 2024	123	126	126	128.42	122.15	574,486
October 29, 2024	123	123.04	123.04	124.54	120.15	435,564
October 28, 2024	119.99	122.59	122.59	124.64	117.56	643,685
October 25, 2024	120.95	117.75	117.75	121.95	115.11	691,488
October 24, 2024	125.3	120.95	120.95	126.59	120.1	494,480
October 23, 2024	121.65	126.07	126.07	127.95	120.72	647,174
October 22, 2024	127.4	121.7	121.7	127.86	121.05	730,263
October 21, 2024	135.05	127.38	127.38	136	126.55	753,735

Alembic Limited (ALEMBICLTD.NS) NSE