Alembic Pharmaceuticals Limited (BOM:533573)
India
· Delayed Price · Currency is INR 710.45
+3.30 (0.47%)
At close: Mar 6, 2026
Alembic Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 706.45 | 723.50 | 702.15 | 710.45 | 710.45 | 0.47% | 1,804 |
| Mar 5, 2026 | 698.50 | 709.55 | 692.90 | 707.15 | 707.15 | 1.30% | 1,441 |
| Mar 4, 2026 | 697.55 | 705.00 | 690.80 | 698.05 | 698.05 | -1.01% | 2,009 |
| Mar 2, 2026 | 671.00 | 708.55 | 671.00 | 705.15 | 705.15 | -0.90% | 6,039 |
| Feb 27, 2026 | 728.95 | 735.60 | 706.60 | 711.55 | 711.55 | -2.39% | 2,552 |
| Feb 26, 2026 | 736.25 | 749.30 | 725.45 | 728.95 | 728.95 | -1.28% | 2,795 |
| Feb 25, 2026 | 755.80 | 771.75 | 732.50 | 738.40 | 738.40 | -1.57% | 2,313 |
| Feb 24, 2026 | 763.05 | 765.40 | 749.00 | 750.15 | 750.15 | -2.69% | 3,106 |
| Feb 23, 2026 | 762.50 | 773.55 | 762.50 | 770.85 | 770.85 | 1.04% | 338 |
| Feb 20, 2026 | 759.05 | 768.00 | 756.40 | 762.90 | 762.90 | -0.55% | 488 |
| Feb 19, 2026 | 776.05 | 784.25 | 765.10 | 767.15 | 767.15 | -1.17% | 3,522 |
| Feb 18, 2026 | 781.55 | 787.25 | 765.75 | 776.25 | 776.25 | -0.02% | 904 |
| Feb 17, 2026 | 770.00 | 782.40 | 768.25 | 776.40 | 776.40 | 0.71% | 1,280 |
| Feb 16, 2026 | 758.00 | 779.90 | 752.90 | 770.90 | 770.90 | 0.27% | 884 |
| Feb 13, 2026 | 788.80 | 788.80 | 765.20 | 768.85 | 768.85 | -2.53% | 3,102 |
| Feb 12, 2026 | 822.75 | 822.75 | 786.50 | 788.80 | 788.80 | -1.54% | 881 |
| Feb 11, 2026 | 780.20 | 810.55 | 780.20 | 801.15 | 801.15 | -0.08% | 1,182 |
| Feb 10, 2026 | 796.30 | 805.45 | 795.05 | 801.80 | 801.80 | 0.73% | 2,348 |
| Feb 9, 2026 | 802.95 | 803.00 | 787.70 | 796.00 | 796.00 | -0.38% | 2,222 |
| Feb 6, 2026 | 809.75 | 809.75 | 777.80 | 799.05 | 799.05 | -1.32% | 5,027 |
| Feb 5, 2026 | 803.95 | 825.35 | 799.80 | 809.75 | 809.75 | 1.41% | 24,287 |
| Feb 4, 2026 | 790.90 | 800.00 | 784.40 | 798.50 | 798.50 | 0.96% | 1,991 |
| Feb 3, 2026 | 791.60 | 805.45 | 787.35 | 790.90 | 790.90 | 1.16% | 983 |
| Feb 2, 2026 | 777.20 | 784.25 | 762.85 | 781.80 | 781.80 | -0.47% | 1,645 |
| Feb 1, 2026 | 782.35 | 798.05 | 770.50 | 785.50 | 785.50 | 0.50% | 718 |
| Jan 30, 2026 | 755.00 | 789.55 | 752.55 | 781.60 | 781.60 | 2.29% | 3,319 |
| Jan 29, 2026 | 755.30 | 766.05 | 754.25 | 764.10 | 764.10 | -0.10% | 2,993 |
| Jan 28, 2026 | 757.05 | 766.95 | 756.75 | 764.85 | 764.85 | 1.07% | 1,845 |
| Jan 27, 2026 | 762.35 | 763.10 | 745.00 | 756.75 | 756.75 | -0.76% | 2,719 |
| Jan 23, 2026 | 773.95 | 773.95 | 760.90 | 762.55 | 762.55 | -0.78% | 745 |
| Jan 22, 2026 | 761.00 | 778.00 | 761.00 | 768.55 | 768.55 | 0.89% | 2,052 |
| Jan 21, 2026 | 764.00 | 764.00 | 742.95 | 761.75 | 761.75 | -0.41% | 4,402 |
| Jan 20, 2026 | 769.05 | 772.70 | 758.85 | 764.85 | 764.85 | -0.69% | 7,803 |
| Jan 19, 2026 | 756.85 | 773.90 | 756.85 | 770.20 | 770.20 | -0.66% | 3,462 |
| Jan 16, 2026 | 792.05 | 792.05 | 773.45 | 775.30 | 775.30 | -1.76% | 1,547 |
| Jan 14, 2026 | 785.10 | 801.40 | 785.10 | 789.20 | 789.20 | -1.42% | 867 |
| Jan 13, 2026 | 800.10 | 803.15 | 793.95 | 800.55 | 800.55 | 0.58% | 1,088 |
| Jan 12, 2026 | 801.70 | 802.40 | 786.35 | 795.95 | 795.95 | -0.49% | 2,519 |
| Jan 9, 2026 | 808.30 | 812.00 | 799.00 | 799.90 | 799.90 | -1.67% | 4,152 |
| Jan 8, 2026 | 823.05 | 824.00 | 811.00 | 813.45 | 813.45 | -1.14% | 956 |
| Jan 7, 2026 | 825.20 | 841.00 | 821.30 | 822.80 | 822.80 | -0.28% | 4,600 |
| Jan 6, 2026 | 847.75 | 847.75 | 821.30 | 825.15 | 825.15 | -1.59% | 10,622 |
| Jan 5, 2026 | 835.85 | 846.00 | 833.00 | 838.50 | 838.50 | 0.32% | 5,846 |
| Jan 2, 2026 | 837.85 | 847.70 | 833.30 | 835.80 | 835.80 | -0.29% | 3,996 |
| Jan 1, 2026 | 843.55 | 844.45 | 836.60 | 838.25 | 838.25 | -1.17% | 2,347 |
| Dec 31, 2025 | 837.00 | 850.80 | 826.00 | 848.20 | 848.20 | 1.48% | 6,589 |
| Dec 30, 2025 | 842.85 | 842.85 | 833.45 | 835.80 | 835.80 | -0.87% | 2,263 |
| Dec 29, 2025 | 852.30 | 852.30 | 836.15 | 843.15 | 843.15 | -1.07% | 2,398 |
| Dec 26, 2025 | 856.90 | 857.35 | 850.05 | 852.30 | 852.30 | -0.58% | 1,947 |
| Dec 24, 2025 | 855.00 | 862.00 | 854.50 | 857.25 | 857.25 | 0.04% | 705 |
| Dec 23, 2025 | 853.80 | 859.30 | 852.20 | 856.90 | 856.90 | 0.37% | 3,836 |
| Dec 22, 2025 | 858.45 | 858.45 | 850.30 | 853.75 | 853.75 | -0.58% | 3,918 |
| Dec 19, 2025 | 848.40 | 863.35 | 838.20 | 858.70 | 858.70 | 1.15% | 6,820 |
| Dec 18, 2025 | 845.05 | 857.65 | 836.80 | 848.90 | 848.90 | 0.24% | 3,290 |
| Dec 17, 2025 | 846.20 | 853.40 | 840.00 | 846.90 | 846.90 | 0.09% | 2,914 |
| Dec 16, 2025 | 873.35 | 873.35 | 844.60 | 846.15 | 846.15 | -2.15% | 4,974 |
| Dec 15, 2025 | 871.55 | 877.05 | 863.20 | 864.75 | 864.75 | -1.41% | 4,460 |
| Dec 12, 2025 | 885.10 | 891.90 | 873.85 | 877.15 | 877.15 | -0.90% | 4,769 |
| Dec 11, 2025 | 882.00 | 893.00 | 878.30 | 885.10 | 885.10 | -0.12% | 3,308 |
| Dec 10, 2025 | 889.90 | 896.00 | 882.50 | 886.15 | 886.15 | -0.05% | 1,595 |
| Dec 9, 2025 | 877.00 | 891.00 | 869.50 | 886.55 | 886.55 | 0.68% | 3,491 |
| Dec 8, 2025 | 886.05 | 902.40 | 869.80 | 880.60 | 880.60 | -2.14% | 8,191 |
| Dec 5, 2025 | 896.05 | 904.90 | 890.80 | 899.90 | 899.90 | -0.25% | 3,839 |
| Dec 4, 2025 | 901.05 | 906.00 | 897.00 | 902.20 | 902.20 | -0.86% | 1,806 |
| Dec 3, 2025 | 909.55 | 915.00 | 899.20 | 910.05 | 910.05 | 1.04% | 2,093 |
| Dec 2, 2025 | 906.85 | 906.85 | 895.00 | 900.70 | 900.70 | -0.79% | 2,625 |
| Dec 1, 2025 | 907.25 | 919.00 | 903.00 | 907.85 | 907.85 | 0.07% | 4,097 |
| Nov 28, 2025 | 935.00 | 935.00 | 903.55 | 907.25 | 907.25 | 0.19% | 1,822 |
| Nov 27, 2025 | 914.70 | 920.00 | 905.00 | 905.50 | 905.50 | -0.98% | 837 |
| Nov 26, 2025 | 905.00 | 919.15 | 905.00 | 914.50 | 914.50 | 1.05% | 2,341 |
| Nov 25, 2025 | 899.05 | 907.15 | 889.00 | 905.00 | 905.00 | 0.11% | 4,654 |
| Nov 24, 2025 | 903.05 | 913.80 | 896.35 | 904.00 | 904.00 | 0.22% | 7,437 |
| Nov 21, 2025 | 916.95 | 958.50 | 893.05 | 902.05 | 902.05 | 0.37% | 175,801 |
| Nov 20, 2025 | 909.00 | 910.45 | 890.90 | 898.75 | 898.75 | -0.83% | 4,692 |
| Nov 19, 2025 | 913.10 | 915.40 | 902.10 | 906.30 | 906.30 | -0.78% | 2,391 |
| Nov 18, 2025 | 948.85 | 948.85 | 911.20 | 913.40 | 913.40 | -3.62% | 6,593 |
| Nov 17, 2025 | 919.00 | 951.00 | 911.50 | 947.70 | 947.70 | 4.97% | 10,487 |
| Nov 14, 2025 | 907.65 | 910.30 | 900.00 | 902.80 | 902.80 | -1.58% | 4,313 |
| Nov 13, 2025 | 916.40 | 930.70 | 913.25 | 917.30 | 917.30 | 0.02% | 2,742 |
| Nov 12, 2025 | 915.35 | 924.90 | 912.85 | 917.10 | 917.10 | 0.05% | 2,148 |
| Nov 11, 2025 | 929.95 | 929.95 | 912.20 | 916.65 | 916.65 | -0.93% | 2,758 |
| Nov 10, 2025 | 902.75 | 929.60 | 902.75 | 925.25 | 925.25 | 0.39% | 2,596 |
| Nov 7, 2025 | 902.15 | 927.55 | 896.90 | 921.65 | 921.65 | 0.67% | 7,455 |
| Nov 6, 2025 | 964.85 | 964.85 | 902.10 | 915.55 | 915.55 | -4.64% | 9,489 |
| Nov 4, 2025 | 933.50 | 998.00 | 927.90 | 960.10 | 960.10 | 3.87% | 68,650 |
| Nov 3, 2025 | 898.85 | 927.40 | 898.85 | 924.30 | 924.30 | 3.08% | 3,943 |
| Oct 31, 2025 | 900.00 | 903.85 | 891.00 | 896.65 | 896.65 | -0.45% | 3,357 |
| Oct 30, 2025 | 901.05 | 902.40 | 891.20 | 900.70 | 900.70 | -0.04% | 405,656 |
| Oct 29, 2025 | 898.25 | 913.10 | 898.25 | 901.05 | 901.05 | -0.47% | 4,125 |
| Oct 28, 2025 | 915.00 | 919.50 | 904.50 | 905.35 | 905.35 | -1.14% | 2,219 |
| Oct 27, 2025 | 926.05 | 926.05 | 911.60 | 915.75 | 915.75 | -0.86% | 5,301 |
| Oct 24, 2025 | 912.00 | 932.70 | 910.00 | 923.70 | 923.70 | 0.16% | 3,126 |
| Oct 23, 2025 | 921.55 | 937.40 | 917.20 | 922.20 | 922.20 | -1.06% | 1,805 |
| Oct 21, 2025 | 933.35 | 933.80 | 931.80 | 932.05 | 932.05 | 0.19% | 259 |
| Oct 20, 2025 | 984.95 | 984.95 | 928.85 | 930.30 | 930.30 | -0.77% | 1,175 |
| Oct 17, 2025 | 935.90 | 950.20 | 931.60 | 937.50 | 937.50 | 0.24% | 1,787 |
| Oct 16, 2025 | 912.75 | 939.00 | 912.75 | 935.25 | 935.25 | 1.93% | 1,554 |
| Oct 15, 2025 | 915.55 | 926.00 | 915.55 | 917.50 | 917.50 | 0.06% | 3,873 |
| Oct 14, 2025 | 955.25 | 955.25 | 911.25 | 916.95 | 916.95 | -2.82% | 2,000 |
| Oct 13, 2025 | 940.85 | 948.10 | 939.30 | 943.60 | 943.60 | -0.45% | 1,100 |