Alembic Limited (BOM:506235)
India
· Delayed Price · Currency is INR 87.16
-1.91 (-2.14%)
At close: Mar 6, 2026
Alembic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.00 | 86.12 | 84.31 | 85.21 | 85.21 | -2.24% | 25,162 |
| Mar 6, 2026 | 89.09 | 89.09 | 86.54 | 87.16 | 87.16 | -2.14% | 12,435 |
| Mar 5, 2026 | 88.44 | 89.80 | 87.36 | 89.07 | 89.07 | 3.10% | 12,272 |
| Mar 4, 2026 | 85.31 | 87.77 | 84.58 | 86.39 | 86.39 | -3.07% | 29,468 |
| Mar 2, 2026 | 91.00 | 91.00 | 87.09 | 89.13 | 89.13 | -2.66% | 19,013 |
| Feb 27, 2026 | 90.80 | 92.70 | 90.80 | 91.57 | 91.57 | 0.42% | 39,989 |
| Feb 26, 2026 | 93.00 | 93.00 | 90.56 | 91.19 | 91.19 | -0.95% | 14,227 |
| Feb 25, 2026 | 93.30 | 93.30 | 91.80 | 92.06 | 92.06 | -0.44% | 10,319 |
| Feb 24, 2026 | 94.00 | 94.00 | 91.73 | 92.47 | 92.47 | -2.24% | 14,481 |
| Feb 23, 2026 | 93.90 | 95.90 | 93.90 | 94.59 | 94.59 | 0.73% | 14,193 |
| Feb 20, 2026 | 93.11 | 94.22 | 92.78 | 93.90 | 93.90 | 1.04% | 9,985 |
| Feb 19, 2026 | 95.87 | 96.05 | 92.75 | 92.93 | 92.93 | -2.83% | 14,348 |
| Feb 18, 2026 | 95.69 | 96.10 | 94.89 | 95.64 | 95.64 | -0.04% | 2,528 |
| Feb 17, 2026 | 94.64 | 97.00 | 94.53 | 95.68 | 95.68 | 0.61% | 4,863 |
| Feb 16, 2026 | 94.05 | 95.90 | 94.05 | 95.10 | 95.10 | -0.48% | 6,832 |
| Feb 13, 2026 | 96.81 | 96.81 | 94.50 | 95.56 | 95.56 | -2.97% | 13,528 |
| Feb 12, 2026 | 99.05 | 99.44 | 98.21 | 98.49 | 98.49 | -0.73% | 6,639 |
| Feb 11, 2026 | 100.10 | 100.17 | 98.50 | 99.21 | 99.21 | -0.83% | 7,376 |
| Feb 10, 2026 | 99.20 | 101.00 | 98.53 | 100.04 | 100.04 | 1.37% | 22,814 |
| Feb 9, 2026 | 97.73 | 99.83 | 97.56 | 98.69 | 98.69 | 1.60% | 6,078 |
| Feb 6, 2026 | 96.39 | 97.35 | 95.85 | 97.14 | 97.14 | 0.13% | 5,952 |
| Feb 5, 2026 | 94.35 | 97.37 | 94.35 | 97.01 | 97.01 | 0.69% | 7,509 |
| Feb 4, 2026 | 94.80 | 96.36 | 93.86 | 96.35 | 96.35 | 1.70% | 5,850 |
| Feb 3, 2026 | 92.30 | 95.35 | 92.30 | 94.74 | 94.74 | 2.75% | 47,807 |
| Feb 2, 2026 | 92.20 | 92.46 | 90.00 | 92.20 | 92.20 | -0.09% | 8,009 |
| Feb 1, 2026 | 93.00 | 93.92 | 91.64 | 92.28 | 92.28 | -0.72% | 5,933 |
| Jan 30, 2026 | 92.50 | 94.00 | 91.50 | 92.95 | 92.95 | 0.22% | 9,970 |
| Jan 29, 2026 | 93.00 | 93.65 | 91.70 | 92.75 | 92.75 | -0.75% | 4,869 |
| Jan 28, 2026 | 91.35 | 93.65 | 90.95 | 93.45 | 93.45 | 2.30% | 5,765 |
| Jan 27, 2026 | 91.80 | 92.40 | 90.00 | 91.35 | 91.35 | -0.38% | 4,841 |
| Jan 23, 2026 | 93.60 | 93.60 | 90.90 | 91.70 | 91.70 | -1.93% | 6,213 |
| Jan 22, 2026 | 91.40 | 93.80 | 91.40 | 93.50 | 93.50 | 2.41% | 10,785 |
| Jan 21, 2026 | 91.90 | 95.45 | 89.75 | 91.30 | 91.30 | -0.60% | 16,826 |
| Jan 20, 2026 | 95.10 | 95.10 | 91.45 | 91.85 | 91.85 | -3.37% | 17,158 |
| Jan 19, 2026 | 96.00 | 96.00 | 94.95 | 95.05 | 95.05 | -1.25% | 6,071 |
| Jan 16, 2026 | 97.55 | 98.05 | 95.60 | 96.25 | 96.25 | -1.38% | 11,813 |
| Jan 14, 2026 | 98.10 | 98.50 | 97.45 | 97.60 | 97.60 | -0.46% | 11,262 |
| Jan 13, 2026 | 98.05 | 99.25 | 97.50 | 98.05 | 98.05 | 0.15% | 6,351 |
| Jan 12, 2026 | 98.50 | 98.50 | 97.00 | 97.90 | 97.90 | -0.20% | 14,164 |
| Jan 9, 2026 | 98.35 | 99.40 | 96.80 | 98.10 | 98.10 | -0.51% | 30,119 |
| Jan 8, 2026 | 100.65 | 100.65 | 98.30 | 98.60 | 98.60 | -1.94% | 14,160 |
| Jan 7, 2026 | 100.80 | 101.40 | 100.05 | 100.55 | 100.55 | - | 5,495 |
| Jan 6, 2026 | 101.80 | 101.80 | 100.25 | 100.55 | 100.55 | -1.18% | 5,062 |
| Jan 5, 2026 | 104.00 | 104.25 | 101.50 | 101.75 | 101.75 | -1.60% | 10,738 |
| Jan 2, 2026 | 102.05 | 103.65 | 102.00 | 103.40 | 103.40 | 1.47% | 16,751 |
| Jan 1, 2026 | 101.10 | 102.35 | 100.95 | 101.90 | 101.90 | 0.83% | 10,180 |
| Dec 31, 2025 | 101.70 | 101.70 | 100.46 | 101.06 | 101.06 | 1.20% | 24,047 |
| Dec 30, 2025 | 100.00 | 100.10 | 99.23 | 99.86 | 99.86 | -0.13% | 5,850 |
| Dec 29, 2025 | 99.00 | 101.63 | 99.00 | 99.99 | 99.99 | -0.81% | 5,644 |
| Dec 26, 2025 | 100.50 | 101.83 | 99.85 | 100.81 | 100.81 | -0.25% | 8,655 |
| Dec 24, 2025 | 101.60 | 103.00 | 100.87 | 101.06 | 101.06 | -0.50% | 13,957 |
| Dec 23, 2025 | 101.19 | 102.64 | 100.50 | 101.57 | 101.57 | -0.06% | 8,059 |
| Dec 22, 2025 | 100.39 | 101.97 | 100.38 | 101.63 | 101.63 | 1.45% | 18,159 |
| Dec 19, 2025 | 100.00 | 101.23 | 99.65 | 100.18 | 100.18 | 0.21% | 9,594 |
| Dec 18, 2025 | 101.60 | 101.60 | 99.63 | 99.97 | 99.97 | -1.64% | 19,584 |
| Dec 17, 2025 | 102.00 | 102.29 | 101.48 | 101.64 | 101.64 | -0.47% | 13,915 |
| Dec 16, 2025 | 102.00 | 102.50 | 101.38 | 102.12 | 102.12 | -0.24% | 11,300 |
| Dec 15, 2025 | 101.98 | 104.54 | 101.57 | 102.37 | 102.37 | 0.38% | 16,643 |
| Dec 12, 2025 | 99.59 | 102.25 | 98.99 | 101.98 | 101.98 | 2.92% | 36,293 |
| Dec 11, 2025 | 97.71 | 99.82 | 96.64 | 99.09 | 99.09 | 1.38% | 8,428 |
| Dec 10, 2025 | 98.20 | 99.09 | 97.34 | 97.74 | 97.74 | -0.44% | 12,121 |
| Dec 9, 2025 | 97.80 | 98.40 | 95.00 | 98.17 | 98.17 | 0.40% | 25,403 |
| Dec 8, 2025 | 101.10 | 101.75 | 97.28 | 97.78 | 97.78 | -3.17% | 22,823 |
| Dec 5, 2025 | 102.70 | 102.70 | 100.48 | 100.98 | 100.98 | -1.66% | 15,318 |
| Dec 4, 2025 | 103.00 | 103.20 | 101.34 | 102.68 | 102.68 | -0.01% | 7,137 |
| Dec 3, 2025 | 103.84 | 106.50 | 102.13 | 102.69 | 102.69 | 0.10% | 92,306 |
| Dec 2, 2025 | 99.15 | 104.56 | 99.13 | 102.59 | 102.59 | 2.43% | 103,402 |
| Dec 1, 2025 | 100.00 | 100.33 | 98.62 | 100.16 | 100.16 | 0.16% | 14,042 |
| Nov 28, 2025 | 99.74 | 100.33 | 99.53 | 100.00 | 100.00 | -0.01% | 11,503 |
| Nov 27, 2025 | 99.30 | 100.65 | 99.11 | 100.01 | 100.01 | 0.72% | 19,013 |
| Nov 26, 2025 | 97.98 | 99.44 | 97.98 | 99.30 | 99.30 | 1.49% | 10,785 |
| Nov 25, 2025 | 97.98 | 98.53 | 97.45 | 97.84 | 97.84 | -0.09% | 7,497 |
| Nov 24, 2025 | 98.60 | 98.81 | 97.50 | 97.93 | 97.93 | -0.61% | 10,389 |
| Nov 21, 2025 | 99.00 | 99.50 | 98.00 | 98.53 | 98.53 | -0.43% | 11,680 |
| Nov 20, 2025 | 99.74 | 99.75 | 98.80 | 98.96 | 98.96 | -0.65% | 8,247 |
| Nov 19, 2025 | 99.95 | 99.96 | 99.11 | 99.61 | 99.61 | -0.37% | 8,857 |
| Nov 18, 2025 | 101.53 | 101.81 | 99.84 | 99.98 | 99.98 | -2.05% | 13,115 |
| Nov 17, 2025 | 101.50 | 103.35 | 101.50 | 102.07 | 102.07 | 1.48% | 22,788 |
| Nov 14, 2025 | 100.01 | 101.48 | 100.01 | 100.58 | 100.58 | -0.39% | 10,504 |
| Nov 13, 2025 | 101.28 | 103.00 | 100.36 | 100.97 | 100.97 | 1.20% | 17,602 |
| Nov 12, 2025 | 101.07 | 101.29 | 99.35 | 99.77 | 99.77 | -0.92% | 29,059 |
| Nov 11, 2025 | 101.49 | 101.49 | 99.32 | 100.70 | 100.70 | 2.66% | 16,019 |
| Nov 10, 2025 | 99.50 | 100.00 | 97.91 | 98.09 | 98.09 | -1.64% | 11,305 |
| Nov 7, 2025 | 99.25 | 100.04 | 98.24 | 99.73 | 99.73 | 0.08% | 11,023 |
| Nov 6, 2025 | 102.45 | 103.04 | 99.32 | 99.65 | 99.65 | -2.53% | 10,232 |
| Nov 4, 2025 | 101.99 | 103.26 | 101.31 | 102.24 | 102.24 | 0.46% | 11,588 |
| Nov 3, 2025 | 98.50 | 102.26 | 98.50 | 101.77 | 101.77 | 2.37% | 11,572 |
| Oct 31, 2025 | 100.41 | 100.42 | 99.00 | 99.41 | 99.41 | -0.76% | 6,977 |
| Oct 30, 2025 | 100.84 | 101.31 | 99.86 | 100.17 | 100.17 | -0.77% | 13,971 |
| Oct 29, 2025 | 98.10 | 102.13 | 98.10 | 100.95 | 100.95 | 2.15% | 19,626 |
| Oct 28, 2025 | 100.91 | 100.91 | 98.02 | 98.83 | 98.83 | -1.52% | 6,483 |
| Oct 27, 2025 | 101.50 | 101.50 | 100.08 | 100.36 | 100.36 | -0.12% | 7,311 |
| Oct 24, 2025 | 100.73 | 101.50 | 100.00 | 100.48 | 100.48 | -0.37% | 8,453 |
| Oct 23, 2025 | 102.86 | 103.32 | 100.52 | 100.85 | 100.85 | -1.78% | 15,270 |
| Oct 21, 2025 | 104.50 | 104.50 | 101.86 | 102.68 | 102.68 | 1.23% | 15,353 |
| Oct 20, 2025 | 100.15 | 101.68 | 99.82 | 101.43 | 101.43 | 1.46% | 9,367 |
| Oct 17, 2025 | 97.88 | 100.60 | 97.60 | 99.97 | 99.97 | 2.14% | 24,186 |
| Oct 16, 2025 | 100.97 | 100.97 | 97.11 | 97.88 | 97.88 | -1.86% | 16,052 |
| Oct 15, 2025 | 98.80 | 99.83 | 97.00 | 99.74 | 99.74 | 2.23% | 8,202 |
| Oct 14, 2025 | 100.39 | 100.39 | 96.80 | 97.56 | 97.56 | -0.61% | 17,986 |