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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	112.5	113.21	113.21	117.37	112.01	394,036
February 04, 2025	113.6	111.6	111.6	113.6	110.2	290,544
February 03, 2025	113	110.92	110.92	114.31	110	384,131
February 01, 2025	118.5	115.01	115.01	119.35	114.05	187,294
January 31, 2025	115.5	117.34	117.34	117.97	113.5	254,906
January 30, 2025	113.1	115.5	115.5	118.15	113.1	402,646
January 29, 2025	110	113.1	113.1	114.26	109	307,466
January 28, 2025	109.55	110.07	110.07	112.3	105	578,579
January 27, 2025	114.11	109.31	109.31	114.11	107	626,984
January 24, 2025	119.29	114.43	114.43	119.89	113.53	336,276
January 23, 2025	119.5	118.86	118.86	120.75	117.01	241,703
January 22, 2025	122.82	119.76	119.76	123.47	118	352,848
January 21, 2025	128	123.08	123.08	128.49	122.25	315,826
January 20, 2025	126.49	127.64	127.64	128.17	125.15	214,258
January 17, 2025	125.05	125.49	125.49	126.1	123.58	256,690
January 16, 2025	123.28	125.01	125.01	125.79	123.28	319,234
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

Alembic Limited (ALEMBICLTD.NS) NSE