Alkem Laboratories Limited (ALKEM.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ALKEM.NS Historical Return
If you invested ₹1000 in Alkem Laboratories Limited (ALKEM.NS) 10 years ago, it would be worth ₹3,179.96 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,389.71, while ₹1000 invested 1 year ago would be worth ₹899.35. This corresponds to total returns of 218%, 38.97%, -10.07%, respectively, with annualized returns of 12.26%, 6.8%, -10.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ALKEM.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2026 | 4,975.5 | 4,947 | 4,947 | 5,019.5 | 4,877 | 58,653 |
| October 22, 2026 | 4,982 | 5,013.5 | 5,013.5 | 5,015 | 4,811 | 50,200 |
| October 21, 2026 | 4,979 | 5,015 | 5,015 | 5,050.5 | 4,891.5 | 284,908 |
| October 19, 2026 | 5,042.5 | 5,004 | 5,004 | 5,099.5 | 4,975.5 | 96,467 |
| October 16, 2026 | 5,138.5 | 5,050 | 5,050 | 5,147 | 5,042 | 191,237 |
| October 15, 2026 | 5,210 | 5,120.5 | 5,120.5 | 5,249 | 5,120.5 | 61,079 |
| October 14, 2026 | 5,259 | 5,201 | 5,201 | 5,270.5 | 5,171 | 87,150 |
| October 13, 2026 | 5,206 | 5,250 | 5,250 | 5,288.5 | 5,172 | 105,019 |
| October 12, 2026 | 5,256.5 | 5,205 | 5,205 | 5,300.5 | 5,201 | 189,611 |
| October 09, 2026 | 5,252 | 5,279 | 5,279 | 5,299 | 5,225 | 96,074 |
| October 08, 2026 | 5,407 | 5,249.5 | 5,249.5 | 5,407 | 5,237.5 | 281,233 |
| October 07, 2026 | 5,297 | 5,350.5 | 5,350.5 | 5,404.5 | 5,292 | 205,151 |
| October 06, 2026 | 5,223.5 | 5,292 | 5,292 | 5,292 | 5,165 | 63,620 |
| October 05, 2026 | 5,210 | 5,192.5 | 5,192.5 | 5,235 | 5,136 | 102,618 |
| October 01, 2026 | 5,150 | 5,220 | 5,220 | 5,220 | 5,110 | 290,969 |
| September 30, 2026 | 5,249.5 | 5,163.5 | 5,163.5 | 5,276.5 | 5,135 | 146,561 |
| September 29, 2026 | 5,166.5 | 5,250 | 5,250 | 5,306.5 | 5,152 | 244,410 |
| September 28, 2026 | 5,254 | 5,175 | 5,175 | 5,273.5 | 5,131 | 101,714 |
| September 25, 2026 | 5,322.5 | 5,274 | 5,274 | 5,325 | 5,237 | 28,742 |
| September 24, 2026 | 5,372 | 5,326 | 5,326 | 5,447 | 5,261.5 | 165,474 |
| September 23, 2026 | 5,344 | 5,417.5 | 5,417.5 | 5,445 | 5,316 | 140,001 |
| September 22, 2026 | 5,365 | 5,331.5 | 5,331.5 | 5,419.5 | 5,308.5 | 94,905 |
| September 21, 2026 | 5,395 | 5,364 | 5,364 | 5,411 | 5,316.5 | 94,968 |
| September 18, 2026 | 5,378.5 | 5,466.5 | 5,466.5 | 5,466.5 | 5,310.5 | 320,766 |
| September 17, 2026 | 5,175 | 5,348.5 | 5,348.5 | 5,361 | 5,161.5 | 231,843 |
| September 16, 2026 | 5,170.5 | 5,175 | 5,175 | 5,265.5 | 5,148 | 304,188 |
| September 15, 2026 | 5,170 | 5,161 | 5,161 | 5,290 | 5,140.5 | 253,053 |
| September 11, 2026 | 5,122 | 5,087.5 | 5,087.5 | 5,128 | 5,051 | 238,760 |
| September 10, 2026 | 5,166 | 5,138 | 5,138 | 5,185 | 5,104.5 | 41,390 |
| September 09, 2026 | 5,181 | 5,139 | 5,139 | 5,222 | 5,139 | 106,076 |
| September 08, 2026 | 5,172.5 | 5,181 | 5,181 | 5,206.5 | 5,129.5 | 75,997 |
| September 07, 2026 | 5,219 | 5,242.5 | 5,242.5 | 5,242.5 | 5,104.5 | 139,658 |
| September 04, 2026 | 5,190 | 5,190 | 5,190 | 5,210.5 | 5,130 | 63,261 |
| September 03, 2026 | 5,210 | 5,193 | 5,193 | 5,233.5 | 5,157 | 95,991 |
| September 02, 2026 | 5,280 | 5,210 | 5,210 | 5,289.5 | 5,187.5 | 218,220 |
| September 01, 2026 | 5,329.5 | 5,300 | 5,300 | 5,358 | 5,277 | 88,288 |
| August 31, 2026 | 5,355 | 5,329.5 | 5,329.5 | 5,378.5 | 5,297 | 120,023 |
| August 28, 2026 | 5,352.5 | 5,355 | 5,355 | 5,406.5 | 5,316 | 231,100 |
| August 27, 2026 | 5,323.5 | 5,320 | 5,320 | 5,358.5 | 5,297.5 | 166,838 |
| August 26, 2026 | 5,368 | 5,303.5 | 5,303.5 | 5,387.5 | 5,303.5 | 44,001 |
| August 25, 2026 | 5,378 | 5,368 | 5,368 | 5,378 | 5,297 | 47,779 |
| August 24, 2026 | 5,400 | 5,350 | 5,350 | 5,400 | 5,315 | 46,338 |
| August 21, 2026 | 5,400 | 5,400 | 5,400 | 5,454 | 5,340 | 76,854 |
| August 20, 2026 | 5,400 | 5,400 | 5,400 | 5,416.5 | 5,381.5 | 85,366 |
| August 19, 2026 | 5,475 | 5,382.5 | 5,382.5 | 5,489.5 | 5,370 | 213,076 |
| August 18, 2026 | 5,374 | 5,475 | 5,475 | 5,510 | 5,374 | 127,021 |
| August 17, 2026 | 5,379.5 | 5,374 | 5,374 | 5,483 | 5,312 | 153,275 |
| August 14, 2026 | 5,432 | 5,368 | 5,368 | 5,448 | 5,175 | 635,598 |
| August 13, 2026 | 5,459 | 5,449.5 | 5,449.5 | 5,483 | 5,406 | 33,025 |
| August 12, 2026 | 5,518 | 5,480 | 5,480 | 5,534.5 | 5,411.5 | 110,443 |
| August 11, 2026 | 5,590 | 5,527.5 | 5,527.5 | 5,590 | 5,475 | 115,598 |
| August 10, 2026 | 5,624 | 5,598.5 | 5,598.5 | 5,700 | 5,528.5 | 82,544 |
| August 07, 2026 | 5,520.5 | 5,620 | 5,620 | 5,647.5 | 5,506 | 76,165 |
| August 06, 2026 | 5,692 | 5,597.5 | 5,597.5 | 5,695.5 | 5,586 | 109,476 |
| August 05, 2026 | 5,620.5 | 5,696.5 | 5,696.5 | 5,696.5 | 5,556 | 88,646 |
| August 04, 2026 | 5,699 | 5,608 | 5,608 | 5,710 | 5,608 | 37,653 |
| August 03, 2026 | 5,774.5 | 5,707 | 5,707 | 5,774.5 | 5,668 | 122,664 |
| July 31, 2026 | 5,825 | 5,751.5 | 5,751.5 | 5,833 | 5,735 | 116,595 |
| July 30, 2026 | 5,689 | 5,816.5 | 5,816.5 | 5,882.5 | 5,680 | 301,500 |
| July 29, 2026 | 5,699 | 5,672.5 | 5,672.5 | 5,711.5 | 5,654 | 57,545 |
AD
