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 ₹3,970.63 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,720.27, while ₹1000 invested 1 year ago would be worth ₹1,184.58. This corresponds to total returns of 297.06%, 72.03%, 18.46%, respectively, with annualized returns of 14.78%, 11.45%, 18.46%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2026 | 5,613 | 5,651.5 | 5,651.5 | 5,661.5 | 5,585 | 58,820 |
| July 27, 2026 | 5,693.5 | 5,613 | 5,613 | 5,699.5 | 5,597 | 112,112 |
| July 23, 2026 | 5,601 | 5,602 | 5,602 | 5,637 | 5,511.5 | 50,659 |
| July 22, 2026 | 5,680.5 | 5,585 | 5,585 | 5,680.5 | 5,503 | 109,986 |
| July 21, 2026 | 5,690 | 5,681.5 | 5,681.5 | 5,695 | 5,623.5 | 27,885 |
| July 20, 2026 | 5,595 | 5,653.5 | 5,653.5 | 5,689 | 5,564 | 109,091 |
| July 17, 2026 | 5,709 | 5,563 | 5,563 | 5,709 | 5,539 | 70,757 |
| July 16, 2026 | 5,659.5 | 5,709 | 5,709 | 5,735.5 | 5,642.5 | 67,628 |
| July 15, 2026 | 5,645 | 5,659 | 5,659 | 5,706.5 | 5,574 | 213,207 |
| July 14, 2026 | 5,546.5 | 5,601.5 | 5,601.5 | 5,665 | 5,515.5 | 521,134 |
| July 13, 2026 | 5,615.5 | 5,567 | 5,567 | 5,684 | 5,548.5 | 219,164 |
| July 10, 2026 | 5,699 | 5,669.5 | 5,669.5 | 5,727.5 | 5,635 | 104,129 |
| July 09, 2026 | 5,634 | 5,648.5 | 5,648.5 | 5,695 | 5,602.5 | 39,783 |
| July 08, 2026 | 5,679.5 | 5,606 | 5,606 | 5,729.5 | 5,562.5 | 101,198 |
| July 07, 2026 | 5,635 | 5,667.5 | 5,667.5 | 5,735 | 5,608 | 200,476 |
| July 06, 2026 | 5,600 | 5,598.5 | 5,598.5 | 5,633 | 5,531.5 | 99,083 |
| July 03, 2026 | 5,510.5 | 5,562.5 | 5,562.5 | 5,631 | 5,494 | 568,308 |
| July 02, 2026 | 5,545 | 5,500.5 | 5,500.5 | 5,576 | 5,487 | 163,440 |
| July 01, 2026 | 5,594 | 5,567.5 | 5,567.5 | 5,639 | 5,514 | 128,304 |
| June 30, 2026 | 5,416.5 | 5,570 | 5,570 | 5,608 | 5,416.5 | 340,712 |
| June 29, 2026 | 5,429 | 5,416.5 | 5,416.5 | 5,530 | 5,394.5 | 193,423 |
| June 25, 2026 | 5,486 | 5,425 | 5,425 | 5,490 | 5,408.5 | 146,170 |
| June 24, 2026 | 5,460 | 5,428.5 | 5,428.5 | 5,490.5 | 5,416.5 | 124,023 |
| June 23, 2026 | 5,436 | 5,415.5 | 5,415.5 | 5,511 | 5,394 | 210,575 |
| June 22, 2026 | 5,394 | 5,367 | 5,367 | 5,398 | 5,336 | 106,482 |
| June 19, 2026 | 5,350 | 5,373.5 | 5,373.5 | 5,405 | 5,333 | 82,881 |
| June 18, 2026 | 5,379.5 | 5,372 | 5,372 | 5,388 | 5,321 | 75,507 |
| June 17, 2026 | 5,347.5 | 5,347.5 | 5,347.5 | 5,367 | 5,332.5 | 65,107 |
| June 16, 2026 | 5,350 | 5,348 | 5,348 | 5,372.5 | 5,312.5 | 83,338 |
| June 15, 2026 | 5,320 | 5,334 | 5,334 | 5,362 | 5,305 | 70,009 |
| June 12, 2026 | 5,340 | 5,298 | 5,298 | 5,358.5 | 5,283 | 67,311 |
| June 11, 2026 | 5,324 | 5,301.5 | 5,301.5 | 5,334.5 | 5,262 | 120,207 |
| June 10, 2026 | 5,355 | 5,299.5 | 5,299.5 | 5,470 | 5,286 | 117,951 |
| June 09, 2026 | 5,405 | 5,355.5 | 5,355.5 | 5,407 | 5,318.5 | 177,242 |
| June 08, 2026 | 5,250 | 5,356.5 | 5,356.5 | 5,399 | 5,175.5 | 225,217 |
| June 05, 2026 | 5,299.5 | 5,251.5 | 5,251.5 | 5,338.5 | 5,222.5 | 143,792 |
| June 04, 2026 | 5,274 | 5,276.5 | 5,276.5 | 5,339 | 5,213.5 | 150,490 |
| June 03, 2026 | 5,255 | 5,274 | 5,274 | 5,297 | 5,162.5 | 167,331 |
| June 02, 2026 | 5,272.5 | 5,239 | 5,239 | 5,449 | 5,223.5 | 216,729 |
| June 01, 2026 | 5,443.5 | 5,314.5 | 5,314.5 | 5,474 | 5,280 | 215,847 |
| May 29, 2026 | 5,578 | 5,498 | 5,498 | 5,789 | 5,472 | 1.41M |
| May 27, 2026 | 5,414.5 | 5,451.5 | 5,451.5 | 5,521.5 | 5,329 | 186,374 |
| May 26, 2026 | 5,405 | 5,380 | 5,380 | 5,422 | 5,336 | 63,451 |
| May 25, 2026 | 5,485 | 5,400.5 | 5,400.5 | 5,485 | 5,388.5 | 41,636 |
| May 22, 2026 | 5,530 | 5,404.5 | 5,404.5 | 5,530 | 5,385 | 64,856 |
| May 21, 2026 | 5,465 | 5,501.5 | 5,501.5 | 5,604 | 5,416 | 100,495 |
| May 20, 2026 | 5,437.5 | 5,436.5 | 5,436.5 | 5,507.5 | 5,416.5 | 50,467 |
| May 19, 2026 | 5,465 | 5,470 | 5,470 | 5,605.5 | 5,445.5 | 105,742 |
| May 18, 2026 | 5,465 | 5,468 | 5,468 | 5,525 | 5,390 | 122,393 |
| May 15, 2026 | 5,628 | 5,486 | 5,486 | 5,638.5 | 5,465 | 64,592 |
| May 14, 2026 | 5,540 | 5,576.5 | 5,576.5 | 5,629.5 | 5,462.5 | 75,843 |
| May 13, 2026 | 5,450 | 5,462.5 | 5,462.5 | 5,553 | 5,441.5 | 31,559 |
| May 12, 2026 | 5,624 | 5,496.5 | 5,496.5 | 5,624 | 5,482.5 | 46,049 |
| May 11, 2026 | 5,585 | 5,599.5 | 5,599.5 | 5,673 | 5,494.5 | 53,152 |
| May 08, 2026 | 5,588 | 5,585.5 | 5,585.5 | 5,665.5 | 5,550 | 55,735 |
| May 07, 2026 | 5,570 | 5,590.5 | 5,590.5 | 5,608 | 5,529.5 | 90,089 |
| May 06, 2026 | 5,405 | 5,557 | 5,557 | 5,635.5 | 5,404 | 130,289 |
AD
