Alkem Laboratories Limited (ALKEM.NS) NSE
5,520.50
-106.5(-1.89%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
5,520.50
-106.5(-1.89%)
Currency In INR
If you invested ₹1000 in Alkem Laboratories Limited (ALKEM.NS) 10 years ago, it would be worth ₹4,845.73 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,069.52, while ₹1000 invested 1 year ago would be worth ₹1,065.2. This corresponds to total returns of 384.57%, 106.95%, 6.52%, respectively, with annualized returns of 17.09%, 15.65%, 6.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 5,545.5 | 5,520.5 | 5,520.5 | 5,579.5 | 5,432.5 | 161,355 |
| April 22, 2026 | 5,685 | 5,627 | 5,627 | 5,735 | 5,539 | 199,879 |
| April 21, 2026 | 5,664 | 5,696.5 | 5,696.5 | 5,718.5 | 5,627 | 128,069 |
| April 20, 2026 | 5,582 | 5,642 | 5,642 | 5,676.5 | 5,534 | 64,191 |
| April 17, 2026 | 5,570 | 5,582 | 5,582 | 5,614.5 | 5,501.5 | 126,226 |
| April 16, 2026 | 5,639 | 5,570 | 5,570 | 5,688 | 5,528.5 | 115,381 |
| April 15, 2026 | 5,440 | 5,575.5 | 5,575.5 | 5,599 | 5,350 | 191,901 |
| April 13, 2026 | 5,380 | 5,364.5 | 5,364.5 | 5,432 | 5,308.5 | 165,511 |
| April 10, 2026 | 5,390 | 5,440 | 5,440 | 5,451.5 | 5,353.5 | 80,491 |
| April 09, 2026 | 5,269 | 5,370.5 | 5,370.5 | 5,386.5 | 5,181.5 | 128,029 |
| April 08, 2026 | 5,278 | 5,246 | 5,246 | 5,295.5 | 5,214.5 | 145,639 |
| April 07, 2026 | 5,236.5 | 5,172.5 | 5,172.5 | 5,246.5 | 5,142 | 136,771 |
| April 06, 2026 | 5,273.5 | 5,236.5 | 5,236.5 | 5,305.5 | 5,155 | 81,506 |
| April 02, 2026 | 5,210.5 | 5,258 | 5,258 | 5,276.5 | 5,075 | 70,249 |
| April 01, 2026 | 5,320.5 | 5,244.5 | 5,244.5 | 5,454 | 5,210 | 119,100 |
| March 30, 2026 | 5,291 | 5,299 | 5,299 | 5,345.5 | 5,252 | 182,761 |
| March 27, 2026 | 5,401 | 5,344.5 | 5,344.5 | 5,419.5 | 5,259 | 144,953 |
| March 25, 2026 | 5,355 | 5,435.5 | 5,435.5 | 5,464 | 5,311.5 | 61,347 |
| March 24, 2026 | 5,200 | 5,297 | 5,297 | 5,304.5 | 5,160.5 | 79,846 |
| March 23, 2026 | 5,260 | 5,144.5 | 5,144.5 | 5,272.5 | 5,111.5 | 110,571 |
| March 20, 2026 | -1 | -1 | 5,257.5 | -1 | -1 | 0 |
| March 19, 2026 | 5,309 | 5,240 | 5,240 | 5,336 | 5,222.5 | 60,121 |
| March 18, 2026 | 5,335 | 5,351.5 | 5,351.5 | 5,423 | 5,315 | 65,452 |
| March 17, 2026 | 5,317 | 5,333.5 | 5,333.5 | 5,350 | 5,285 | 127,332 |
| March 16, 2026 | 5,393 | 5,323 | 5,323 | 5,407 | 5,233 | 204,322 |
| March 13, 2026 | 5,422 | 5,355.5 | 5,355.5 | 5,471.5 | 5,335.5 | 103,347 |
| March 12, 2026 | 5,515.5 | 5,444 | 5,444 | 5,528 | 5,400 | 121,874 |
| March 11, 2026 | 5,662 | 5,544.5 | 5,544.5 | 5,665 | 5,514.5 | 147,804 |
| March 10, 2026 | 5,509.5 | 5,616.5 | 5,616.5 | 5,664.5 | 5,500 | 127,594 |
| March 09, 2026 | 5,500 | 5,460 | 5,460 | 5,518.5 | 5,421 | 41,694 |
| March 06, 2026 | 5,580 | 5,530 | 5,530 | 5,583 | 5,497 | 41,295 |
| March 05, 2026 | 5,476.5 | 5,550 | 5,550 | 5,573.5 | 5,454 | 96,355 |
| March 04, 2026 | -1 | -1 | 5,466.5 | -1 | -1 | 0 |
| March 02, 2026 | 5,415 | 5,566 | 5,566 | 5,619.5 | 5,415 | 54,267 |
| February 27, 2026 | 5,752 | 5,639.5 | 5,639.5 | 5,781.5 | 5,614 | 131,566 |
| February 26, 2026 | 5,635 | 5,752 | 5,752 | 5,764.5 | 5,622.5 | 84,228 |
| February 25, 2026 | 5,508.5 | 5,625 | 5,625 | 5,655 | 5,468 | 231,441 |
| February 24, 2026 | 5,500 | 5,495.5 | 5,495.5 | 5,508.5 | 5,448 | 119,456 |
| February 23, 2026 | 5,415 | 5,490.5 | 5,490.5 | 5,504 | 5,395.5 | 139,366 |
| February 20, 2026 | 5,330 | 5,392 | 5,392 | 5,401.5 | 5,328.5 | 66,717 |
| February 19, 2026 | 5,517 | 5,377 | 5,334 | 5,517 | 5,350.5 | 190,957 |
| February 18, 2026 | 5,460 | 5,464 | 5,420.3 | 5,483.5 | 5,401.5 | 83,592 |
| February 17, 2026 | 5,500 | 5,456.5 | 5,412.86 | 5,510 | 5,415.5 | 74,671 |
| February 16, 2026 | 5,431 | 5,480.5 | 5,436.67 | 5,537 | 5,364 | 132,798 |
| February 13, 2026 | 5,850 | 5,402.5 | 5,359.28 | 5,850 | 5,331.5 | 605,115 |
| February 12, 2026 | 5,894 | 5,870.5 | 5,823.54 | 5,906 | 5,810 | 70,024 |
| February 11, 2026 | 5,840 | 5,890 | 5,842.88 | 5,915 | 5,745 | 78,720 |
| February 10, 2026 | 5,750 | 5,811.5 | 5,765.01 | 5,833 | 5,733 | 84,510 |
| February 09, 2026 | 5,699.5 | 5,750.5 | 5,704.5 | 5,800 | 5,670 | 228,013 |
| February 06, 2026 | 5,683 | 5,684 | 5,638.53 | 5,706 | 5,569 | 52,719 |
| February 05, 2026 | 5,650.5 | 5,662.5 | 5,617.2 | 5,699 | 5,584.5 | 108,126 |
| February 04, 2026 | 5,678 | 5,653.5 | 5,608.27 | 5,728 | 5,635 | 78,857 |
| February 03, 2026 | 5,714 | 5,702.5 | 5,656.88 | 5,747 | 5,628 | 175,751 |
| February 02, 2026 | 5,616 | 5,521.5 | 5,477.33 | 5,616 | 5,406 | 129,257 |
| February 01, 2026 | 5,690 | 5,565 | 5,520.48 | 5,707.5 | 5,506 | 23,989 |
| January 30, 2026 | 5,690 | 5,677.5 | 5,632.08 | 5,750 | 5,640 | 160,862 |
| January 29, 2026 | 5,750 | 5,713 | 5,667.3 | 5,750 | 5,613.5 | 64,436 |
| January 28, 2026 | 5,748.5 | 5,722.5 | 5,676.72 | 5,789.5 | 5,650.5 | 168,889 |
| January 27, 2026 | 5,812.5 | 5,754 | 5,707.97 | 5,812.5 | 5,707 | 99,494 |
| January 23, 2026 | 5,785 | 5,750.5 | 5,704.5 | 5,811.5 | 5,724 | 77,302 |