Alkem Laboratories Limited (ALKEM.NS) NSE
5,243.00
+4(+0.08%)
Currency In INR
- 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 ₹4,143.99 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,713.87, while ₹1000 invested 1 year ago would be worth ₹1,056.91. This corresponds to total returns of 314.4%, 71.39%, 5.69%, respectively, with annualized returns of 15.27%, 11.37%, 5.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ALKEM.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 5,389.5 | 5,403 | 5,403 | 5,421.5 | 5,313 | 57,471 |
| May 04, 2026 | 5,382 | 5,360.5 | 5,360.5 | 5,393.5 | 5,316 | 103,618 |
| April 30, 2026 | 5,354.5 | 5,400 | 5,400 | 5,435 | 5,291 | 151,866 |
| April 29, 2026 | 5,420 | 5,344 | 5,344 | 5,453.5 | 5,305.5 | 96,478 |
| April 28, 2026 | 5,344 | 5,418.5 | 5,418.5 | 5,454 | 5,315 | 96,757 |
| April 27, 2026 | 5,280 | 5,344 | 5,344 | 5,486 | 5,248 | 212,162 |
| April 24, 2026 | 5,572.5 | 5,235 | 5,235 | 5,578.5 | 5,193.5 | 170,430 |
| 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 |
