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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 15, 2025	102.1	102.35	102.35	104.6	101.36	379,321
December 12, 2025	99.02	102.1	102.1	102.46	99	518,694
December 11, 2025	98	99.02	99.02	99.89	96.27	275,752
December 10, 2025	98.49	97.68	97.68	99.18	97.25	219,827
December 09, 2025	97.97	98.06	98.06	98.39	94.83	359,868
December 08, 2025	100.99	97.96	97.96	102.31	97.41	413,302
December 05, 2025	102.8	100.85	100.85	102.81	100.25	247,052
December 04, 2025	103	102.91	102.91	103.29	101.3	236,230
December 03, 2025	102.99	102.6	102.6	106.39	102.05	1.73M
December 02, 2025	100.11	102.31	102.31	104.5	98.84	1.31M
December 01, 2025	100	100.22	100.22	100.35	98.62	195,039
November 28, 2025	99.15	100.04	100.04	100.25	99.15	141,466
November 27, 2025	99.1	99.99	99.99	100.68	98.86	283,277
November 26, 2025	97.9	99.02	99.02	99.9	97.73	114,023
November 25, 2025	97.9	97.77	97.77	98.54	97.38	149,171
November 24, 2025	98.51	97.87	97.87	98.79	97.51	118,702
November 21, 2025	98.95	98.51	98.51	99.8	98	258,367
November 19, 2025	100	99.67	99.67	100	99.3	140,971
November 18, 2025	102	99.96	99.96	102.1	99.7	247,351
November 17, 2025	102.4	102.03	102.03	103.4	101.78	394,898
November 14, 2025	100.6	101.34	101.34	101.55	100.11	245,537
November 13, 2025	100	100.95	100.95	103	100	530,902
November 12, 2025	100.8	99.76	99.76	101.4	99.1	280,121
November 11, 2025	100.86	100.56	100.56	101.25	98.81	391,773
November 10, 2025	100	98.05	98.05	100.23	97.81	273,916
November 07, 2025	99.79	99.61	99.61	99.9	98.07	219,086
November 06, 2025	102.9	99.79	99.79	102.9	99.27	244,467
November 04, 2025	101.95	102.33	102.33	103.39	101.2	407,347
November 03, 2025	99.5	101.95	101.95	102.49	99.44	366,817
October 31, 2025	100.42	99.4	99.4	100.5	99.1	176,384
October 30, 2025	100.49	100.42	100.42	101.55	99.6	166,448
October 29, 2025	99.25	100.84	100.84	102.18	98.85	507,871
October 28, 2025	100.77	98.83	98.83	100.94	96.7	259,705
October 27, 2025	101.7	100.28	100.28	101.7	100.1	148,923
October 24, 2025	100.61	100.8	100.8	101.57	100	165,114
October 23, 2025	102.7	100.91	100.91	103.4	100.64	202,608
October 21, 2025	101.5	102.56	102.56	102.8	101.5	178,225
October 20, 2025	101	101.44	101.44	101.6	99	237,278
October 17, 2025	98.35	99.95	99.95	100.65	97.58	529,570
October 16, 2025	99.8	97.9	97.9	100.19	97	483,865
October 15, 2025	97.5	99.66	99.66	99.9	97	207,615
October 14, 2025	98.99	97.58	97.58	98.99	96.6	260,313
October 13, 2025	99.99	98.33	98.33	100.39	96.31	456,681

Alembic Limited (ALEMBICLTD.NS) NSE