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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 09, 2025	117.9	117.13	117.13	118.8	116.96	411,898
July 08, 2025	118.4	117.92	117.92	119.8	116.28	417,115
July 07, 2025	119.75	118.58	118.58	121.43	118.2	335,666
July 04, 2025	119	119.81	119.81	121.33	118.76	373,109
July 03, 2025	121	119.39	119.39	121.39	118.56	608,205
July 02, 2025	122.6	121.08	121.08	122.72	120.35	602,099
July 01, 2025	124.7	123.03	123.03	124.7	122.03	1.13M
June 30, 2025	117	121.8	121.8	125.54	116.39	6.06M
June 27, 2025	114.8	115.31	115.31	116.75	114.8	401,597
June 26, 2025	116	114.74	114.74	116.37	114.1	331,368
June 25, 2025	112.97	115.12	115.12	115.5	112.74	522,448
June 24, 2025	112	112.16	112.16	114	111.5	406,577
June 23, 2025	109.1	110.46	110.46	111	109.1	333,488
June 20, 2025	110.64	111.25	111.25	112.9	109.78	327,061
June 19, 2025	115.7	110.49	110.49	115.7	110.01	559,425
June 18, 2025	116.17	114.53	114.53	117.44	113.95	401,460
June 17, 2025	114.9	116.17	116.17	118.5	114.1	843,650
June 16, 2025	115.79	114.64	114.64	116.63	112.77	550,691
June 13, 2025	116.99	115.66	115.66	116.99	114.52	924,689
June 12, 2025	118.81	119.42	119.42	122.4	118.25	2.9M
June 11, 2025	112.47	117.41	117.41	120	112.47	3.97M
June 10, 2025	112.47	112.31	112.31	114	112	454,678
June 09, 2025	113	111.91	111.91	114.48	111.78	470,684
June 06, 2025	111.5	112.07	112.07	113.85	111.17	595,057
June 05, 2025	111	111.07	111.07	112.52	110.76	303,988
June 04, 2025	110.65	110.66	110.66	111.49	109.51	280,536
June 03, 2025	113.79	110.09	110.09	114.34	109.61	458,849
June 02, 2025	110.43	113.4	113.4	114.6	110.02	872,318
May 30, 2025	112	110.53	110.53	112.5	108.51	424,738
May 29, 2025	112	111.74	111.74	112.31	110.99	256,603
May 28, 2025	112.2	111.79	111.79	112.59	111.6	186,011
May 27, 2025	112	111.89	111.89	113.25	111	384,023
May 26, 2025	111.65	111.98	111.98	113.58	111.58	308,918
May 23, 2025	110.05	111.28	111.28	112.2	109.79	398,056
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

Alembic Limited (ALEMBICLTD.NS) NSE