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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 18, 2024	133.5	133.63	133.63	134.76	130.6	389,896
October 17, 2024	138.19	134.11	134.11	139.81	133.5	512,453
October 16, 2024	138.3	137.88	137.88	141.25	137.5	419,533
October 15, 2024	137.52	138.91	138.91	140.1	137.04	489,020
October 14, 2024	139	136.87	136.87	139.8	136.5	451,428
October 11, 2024	137	138.38	138.38	141.78	136.47	802,680
October 10, 2024	138.5	137.47	137.47	140.7	137	330,030
October 09, 2024	138.5	138.19	138.19	142	137.1	498,716
October 08, 2024	132.19	137.89	137.89	138.85	131.25	866,868
October 07, 2024	141.95	131.88	131.88	141.95	130.65	1.08M
October 04, 2024	141.85	140.79	140.79	143.7	138.73	798,130
October 03, 2024	140.5	141.85	141.85	142.94	139.51	897,602
October 01, 2024	141.53	142.68	142.68	144.2	140.55	547,094
September 30, 2024	140.66	141.35	141.35	142.2	137.25	633,306
September 27, 2024	139.2	139.96	139.96	141.5	138.99	462,891
September 26, 2024	141.36	139.16	139.16	143.3	136.8	765,502
September 25, 2024	140.26	141.36	141.36	143.89	140.26	630,901
September 24, 2024	143	141.41	141.41	145.64	140.65	696,670
September 23, 2024	142.55	143.51	143.51	144.89	142.55	546,660
September 20, 2024	140.8	142.78	142.78	143.8	139.17	889,562
September 19, 2024	145.1	139.83	139.83	146.48	138.35	1.17M
September 18, 2024	145.4	143.65	143.65	149.69	143	742,522
September 17, 2024	147.1	146.34	146.34	147.6	144	867,850
September 16, 2024	154.09	146.67	146.67	154.23	145.49	1.87M
September 13, 2024	156.6	152.87	152.87	159	152.1	1.67M
September 12, 2024	156	155.48	155.48	156.95	153.73	1.67M
September 11, 2024	158.5	155.01	155.01	161.3	154.5	966,549
September 10, 2024	157.65	158.06	158.06	161.84	157.5	1.37M
September 09, 2024	158.52	157.57	157.57	160	153.66	1.99M
September 06, 2024	164	158.52	158.52	166.75	157.7	2.37M
September 05, 2024	157.7	162.95	162.95	164.5	157.1	3.36M
September 04, 2024	152.9	155.52	155.52	161.4	151	3.36M
September 03, 2024	155.5	154.23	154.23	157.74	153.53	2.7M
September 02, 2024	160.15	155.86	155.86	160.58	155	843,236
August 30, 2024	157.7	158.36	158.36	159.42	155.34	1.78M
August 29, 2024	161.95	155.55	155.55	162.2	153.67	1.78M
August 28, 2024	159.52	160.91	160.91	164.94	158	1.65M
August 27, 2024	160.75	159.65	159.65	163.6	158.22	1.65M
August 26, 2024	166.54	160.11	160.11	166.69	159.36	1.47M
August 23, 2024	165	164.17	164.17	169	162.85	4.91M
August 22, 2024	151.14	163.92	163.92	165	151.14	9.33M
August 21, 2024	151.16	150.82	150.82	152.64	149.5	9.33M
August 20, 2024	152.25	151.16	151.16	154.3	149.25	1.85M
August 19, 2024	143.05	151.33	151.33	152.2	141	3.44M
August 16, 2024	143.4	141.71	141.71	143.79	141.13	604,849
August 15, 2024	143.4	141.71	141.71	143.79	141.13	604,849
August 14, 2024	140.05	140.38	140.38	142.2	136.6	1.11M
August 13, 2024	149.14	139.44	139.44	149.14	137.65	1.71M
August 12, 2024	143.98	144.17	144.17	146.48	141.06	1.71M
August 09, 2024	145.95	144.07	144.07	146.5	143.3	910,418
August 08, 2024	147.84	143.86	143.86	149.87	143.1	1.62M
August 07, 2024	142	147.87	147.87	149.5	139.5	2.71M
August 06, 2024	141.05	139.21	139.21	144.24	137.3	1.29M
August 05, 2024	142	139.65	139.65	145.44	138.3	3.41M

Alembic Limited (ALEMBICLTD.NS) NSE