Alkem Laboratories Limited - ALKEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	5,347.5	5,346	5,346	5,395.5	5,328.5	87,604
August 14, 2025	5,355	5,347.5	5,347.5	5,423.5	5,315	278,432
August 13, 2025	5,240	5,388.5	5,388.5	5,400	5,240	899,624
August 12, 2025	4,864.5	5,149	5,149	5,207.5	4,822	951,630
August 11, 2025	4,769.5	4,844.5	4,844.5	4,861	4,738.5	43,221
August 08, 2025	4,872	4,764	4,764	4,872.5	4,750	45,812
August 07, 2025	4,860	4,872	4,864	4,927	4,792.5	75,494
August 06, 2025	4,929	4,871	4,863	4,929	4,804	141,906
August 05, 2025	4,892	4,921	4,912.92	4,932	4,853	29,316
August 04, 2025	4,868.5	4,902.5	4,894.45	4,920.5	4,825.5	49,397
August 01, 2025	5,032	4,899	4,890.96	5,036	4,840	220,552
July 31, 2025	5,098	5,031.1	5,031.1	5,098	5,014.5	118,293
July 30, 2025	5,071	5,099.6	5,099.6	5,112	5,032	69,771
July 29, 2025	5,049.9	5,070.7	5,070.7	5,097.5	5,036.5	80,061
July 28, 2025	4,994.9	5,047.4	5,047.4	5,075	4,963	99,708
July 25, 2025	5,025	5,011.9	5,011.9	5,040	4,959.1	78,170
July 24, 2025	4,955	4,998.6	4,998.6	5,031.3	4,955	112,319
July 23, 2025	4,971.8	4,975.1	4,975.1	5,004.9	4,960	44,660
July 22, 2025	4,999.7	4,971.8	4,971.8	5,004.4	4,935.7	63,023
July 21, 2025	4,998.5	4,999.7	4,999.7	5,019.9	4,928.5	58,691
July 18, 2025	5,048	4,998.5	4,998.5	5,048	4,969.8	99,411
July 17, 2025	5,014.5	5,018.7	5,018.7	5,036.2	4,995.5	78,278
July 16, 2025	4,933.2	5,002.2	5,002.2	5,026	4,920.3	208,308
July 15, 2025	4,860	4,933.2	4,933.2	4,944.5	4,836.3	225,906
July 14, 2025	4,796.7	4,856.3	4,856.3	4,877.7	4,786.7	76,064
July 11, 2025	4,779.9	4,806.7	4,806.7	4,846.3	4,731.6	183,075
July 10, 2025	4,805	4,732.8	4,732.8	4,817.4	4,716.2	255,925
July 09, 2025	4,790	4,805.4	4,805.4	4,838.9	4,788	69,073
July 08, 2025	4,878	4,800.9	4,800.9	4,885.5	4,770.2	89,141
July 07, 2025	4,895	4,877.3	4,877.3	4,905.8	4,843	86,304
July 04, 2025	4,845	4,886.3	4,886.3	4,898.9	4,824.3	94,037
July 03, 2025	4,890	4,822	4,822	4,892.1	4,813.6	191,430
July 02, 2025	4,849	4,874.8	4,874.8	4,896.5	4,828.6	73,736
July 01, 2025	4,942	4,849	4,849	4,945	4,820	220,023
June 30, 2025	4,930.5	4,939	4,939	4,943.5	4,902.5	71,583
June 27, 2025	4,865	4,906.5	4,906.5	4,920	4,855	113,855
June 26, 2025	4,850	4,841	4,841	4,872	4,824.5	323,731
June 25, 2025	4,832	4,854	4,854	4,863	4,821	234,015
June 24, 2025	4,793.5	4,811	4,811	4,837	4,756.5	123,314
June 23, 2025	4,774.5	4,760	4,760	4,809	4,730.5	85,004
June 20, 2025	4,770	4,773.5	4,773.5	4,812	4,743.5	809,748
June 19, 2025	4,811	4,782	4,782	4,822.5	4,757	79,205
June 18, 2025	4,840	4,805	4,805	4,847.5	4,775	120,502
June 17, 2025	4,877	4,813	4,813	4,881.5	4,795	93,153
June 16, 2025	4,832	4,868	4,868	4,882.5	4,794	71,534
June 13, 2025	4,805	4,847.5	4,847.5	4,855	4,743.5	382,701
June 12, 2025	4,911	4,846.5	4,846.5	4,956.5	4,812	244,289
June 11, 2025	4,971.5	4,885.5	4,885.5	5,005	4,818.5	448,188
June 10, 2025	4,898	4,959	4,959	5,005	4,877	300,251
June 09, 2025	4,889	4,873.5	4,873.5	4,890	4,845	83,010
June 06, 2025	4,868	4,862.5	4,862.5	4,923	4,811	181,782
June 05, 2025	4,869	4,843.5	4,843.5	4,925	4,826.5	151,598
June 04, 2025	4,944	4,868.5	4,868.5	4,988	4,857.5	709,078
June 03, 2025	5,093	4,996.5	4,996.5	5,118	4,972	167,913
June 02, 2025	5,077	5,096.5	5,096.5	5,105	5,004	171,037
May 30, 2025	5,110	5,098.5	5,098.5	5,268	5,043.5	724,829
May 29, 2025	5,291	5,294.5	5,294.5	5,327	5,154	312,981
May 28, 2025	5,266	5,264.5	5,264.5	5,284	5,214.5	79,161
May 27, 2025	5,285	5,266	5,266	5,295	5,211	59,890
May 26, 2025	5,349	5,249	5,249	5,367	5,218.5	121,077

Alkem Laboratories Limited (ALKEM.NS) NSE