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 ₹3,390.47 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,386.33, while ₹1000 invested 1 year ago would be worth ₹941.73. This corresponds to total returns of 239.05%, 38.63%, -5.83%, respectively, with annualized returns of 12.98%, 6.75%, -5.83%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
