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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 26, 2024	153.5	156.93	156.93	158.5	153.02	2.91M
July 25, 2024	142.69	153.09	153.09	154.35	141.86	4.16M
July 24, 2024	139.8	145.21	145.21	148	139.8	1.97M
July 23, 2024	142.25	141.13	141.13	142.59	130.71	1.71M
July 22, 2024	137.6	141.57	141.57	145.49	136.21	1.65M
July 19, 2024	145	139.88	139.88	146.1	138.2	2.4M
July 18, 2024	153	145.58	145.58	153.19	145	2.36M
July 16, 2024	147.25	152.6	152.6	155.8	145.25	5.11M
July 15, 2024	145	146.75	146.75	151	143.05	4.45M
July 12, 2024	138.29	143.96	143.96	148.7	133.8	5.2M
July 11, 2024	138.51	137.69	137.69	141.84	136.99	2.43M
July 10, 2024	134.71	138.51	138.51	143.7	127.11	7.76M
July 09, 2024	130.6	133.88	133.88	136.63	128.2	5.43M
July 08, 2024	121.4	130.64	130.64	135.8	121.4	10.23M
July 05, 2024	115.6	120.23	120.23	121.96	114.68	4.28M
July 04, 2024	116.9	115.78	115.78	116.99	113.91	1.19M
July 03, 2024	117.32	116.01	116.01	117.9	115.29	1.52M
July 02, 2024	117	115.95	115.95	118.37	114.15	2.94M
July 01, 2024	111.61	113.85	113.85	115.2	111.01	1.87M
June 28, 2024	111.75	111.66	111.66	114.05	110.31	1.42M
June 27, 2024	109.26	111.18	111.18	115.9	108	5.1M
June 26, 2024	112.45	109.25	109.25	112.8	108.75	1.56M
June 25, 2024	115.2	112.27	112.27	115.79	111.68	1.92M
June 24, 2024	111.86	114.97	114.97	116.79	110.3	6.4M
June 21, 2024	102.85	111.06	111.06	113.86	102.85	12.96M
June 20, 2024	101.5	102.8	102.8	104.35	100.82	975,168
June 19, 2024	103	101.41	101.41	103.33	100.25	785,312
June 18, 2024	103.8	102.27	102.27	104.26	101.63	951,456
June 14, 2024	103.8	102.97	102.97	104.63	102.15	804,609
June 13, 2024	105.1	103.95	103.95	106.4	103.1	1.07M
June 12, 2024	103.37	104.23	104.23	106	103.15	1.82M
June 11, 2024	101.05	102.83	102.83	104	100.1	1.09M
June 10, 2024	101.15	100.84	100.84	101.9	100.15	756,109
June 07, 2024	97.5	100.9	100.9	101.9	97.1	1.17M
June 06, 2024	95.7	97.35	97.35	98.35	95.35	703,228
June 05, 2024	91.25	94.7	94.7	95.2	90.25	969,631
June 04, 2024	99	91.2	91.2	99	86.3	1.13M
June 03, 2024	101.5	99.3	99.3	102.3	98.75	776,804
May 31, 2024	99.45	98.6	98.6	100.5	97.3	680,634
May 30, 2024	100.4	98.65	98.65	101.5	98.4	676,770
May 29, 2024	98.4	100.1	100.1	101.55	98.15	870,740
May 28, 2024	102	98.9	98.9	102.2	98.15	931,012
May 27, 2024	103.9	101.4	101.4	104.15	100.95	906,649
May 24, 2024	106.35	103.35	103.35	107.75	102.6	1.55M
May 23, 2024	105.1	106.35	106.35	110.45	104.75	2.4M
May 22, 2024	106.6	105	105	108.4	103.85	2.26M
May 21, 2024	101.95	105.9	105.9	107.3	100.45	4.57M
May 18, 2024	102.05	101.65	101.65	102.8	100.25	447,374
May 17, 2024	98.7	101.25	101.25	102.2	98.7	2.04M
May 16, 2024	99.6	99.2	99.2	102.4	98.3	2.75M
May 15, 2024	100.35	99.05	99.05	101.45	98.05	3.54M
May 14, 2024	94.8	100.35	100.35	103.4	92.25	19.01M
May 13, 2024	88.7	87.65	87.65	89.35	85.3	559,622
May 10, 2024	86.8	88.5	88.5	89	86	384,795
May 09, 2024	89.3	86.35	86.35	90.05	86	426,746
May 08, 2024	88.4	89.2	89.2	90.3	88.4	333,317
May 07, 2024	91	88.25	88.25	91.65	88	460,575
May 06, 2024	92.35	91.25	91.25	93.25	90.3	412,270
May 03, 2024	93.35	91.6	91.6	93.35	90.7	421,061
May 02, 2024	93.2	92.65	92.65	93.25	92.3	276,079

Alembic Limited (ALEMBICLTD.NS) NSE