Alembic Pharmaceuticals Limited (BOM:533573)
India
· Delayed Price · Currency is INR 902.20
-7.85 (-0.86%)
At close: Dec 4, 2025
Alembic Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 928.35 | 950.00 | 928.25 | 947.85 | 947.85 | 1.92% | 4,633 |
| Oct 9, 2025 | 930.80 | 934.90 | 921.80 | 929.95 | 929.95 | -0.52% | 3,607 |
| Oct 8, 2025 | 917.50 | 940.00 | 916.00 | 934.85 | 934.85 | 1.86% | 3,779 |
| Oct 7, 2025 | 912.50 | 922.00 | 909.00 | 917.80 | 917.80 | 1.16% | 4,837 |
| Oct 6, 2025 | 936.95 | 936.95 | 905.00 | 907.25 | 907.25 | -0.41% | 2,643 |
| Oct 3, 2025 | 911.20 | 921.00 | 905.90 | 911.00 | 911.00 | 0.75% | 3,455 |
| Oct 1, 2025 | 904.00 | 911.05 | 896.60 | 904.20 | 904.20 | 0.44% | 1,966 |
| Sep 30, 2025 | 943.00 | 943.00 | 891.25 | 900.20 | 900.20 | 1.18% | 2,080 |
| Sep 29, 2025 | 910.00 | 930.95 | 885.00 | 889.70 | 889.70 | -2.16% | 3,402 |
| Sep 26, 2025 | 917.60 | 918.10 | 885.60 | 909.35 | 909.35 | -1.26% | 4,960 |
| Sep 25, 2025 | 918.90 | 936.40 | 914.70 | 921.00 | 921.00 | 0.16% | 2,316 |
| Sep 24, 2025 | 936.35 | 940.50 | 917.50 | 919.55 | 919.55 | -2.20% | 2,959 |
| Sep 23, 2025 | 950.85 | 952.60 | 938.45 | 940.25 | 940.25 | -1.03% | 3,197 |
| Sep 22, 2025 | 962.95 | 964.00 | 944.85 | 950.00 | 950.00 | -0.75% | 4,509 |
| Sep 19, 2025 | 961.60 | 965.55 | 944.05 | 957.20 | 957.20 | -0.13% | 5,671 |
| Sep 18, 2025 | 966.35 | 980.00 | 954.10 | 958.45 | 958.45 | -1.93% | 5,151 |
| Sep 17, 2025 | 965.05 | 985.00 | 965.00 | 977.30 | 977.30 | 0.80% | 4,053 |
| Sep 16, 2025 | 969.05 | 982.20 | 962.90 | 969.50 | 969.50 | -0.28% | 3,084 |
| Sep 15, 2025 | 958.80 | 977.20 | 948.00 | 972.25 | 972.25 | 2.80% | 8,848 |
| Sep 12, 2025 | 950.20 | 961.85 | 936.00 | 945.80 | 945.80 | -0.06% | 3,208 |
| Sep 11, 2025 | 945.20 | 960.95 | 942.00 | 946.40 | 946.40 | -0.56% | 9,982 |
| Sep 10, 2025 | 947.95 | 967.00 | 936.50 | 951.70 | 951.70 | 1.46% | 3,825 |
| Sep 9, 2025 | 932.05 | 950.00 | 932.05 | 938.00 | 938.00 | -0.98% | 3,010 |
| Sep 8, 2025 | 927.80 | 956.65 | 927.80 | 947.30 | 947.30 | 0.06% | 2,249 |
| Sep 5, 2025 | 958.30 | 966.80 | 942.15 | 946.70 | 946.70 | -1.38% | 2,644 |
| Sep 4, 2025 | 959.60 | 967.30 | 950.45 | 959.95 | 959.95 | 0.40% | 1,957 |
| Sep 3, 2025 | 945.30 | 957.70 | 943.05 | 956.15 | 956.15 | 1.46% | 1,688 |
| Sep 2, 2025 | 936.75 | 957.05 | 934.15 | 942.35 | 942.35 | 0.12% | 1,546 |
| Sep 1, 2025 | 931.65 | 952.00 | 926.95 | 941.25 | 941.25 | 0.44% | 4,062 |
| Aug 29, 2025 | 938.10 | 944.95 | 930.05 | 937.10 | 937.10 | 0.26% | 705 |
| Aug 28, 2025 | 952.00 | 952.00 | 923.30 | 934.65 | 934.65 | -0.17% | 2,652 |
| Aug 26, 2025 | 991.95 | 991.95 | 930.00 | 936.25 | 936.25 | -4.38% | 4,739 |
| Aug 25, 2025 | 984.20 | 985.00 | 969.05 | 979.15 | 979.15 | 0.55% | 2,589 |
| Aug 22, 2025 | 968.00 | 983.75 | 954.80 | 973.80 | 973.80 | 0.55% | 2,583 |
| Aug 21, 2025 | 983.00 | 985.00 | 965.75 | 968.45 | 968.45 | -1.38% | 1,238 |
| Aug 20, 2025 | 1,004.95 | 1,004.95 | 978.00 | 982.05 | 982.05 | -0.95% | 2,125 |
| Aug 19, 2025 | 968.40 | 998.65 | 968.40 | 991.45 | 991.45 | 1.86% | 6,129 |
| Aug 18, 2025 | 965.00 | 980.05 | 963.35 | 973.30 | 973.30 | 1.57% | 3,877 |
| Aug 14, 2025 | 943.60 | 978.00 | 942.20 | 958.25 | 958.25 | 1.55% | 12,086 |
| Aug 13, 2025 | 948.80 | 952.60 | 940.10 | 943.60 | 943.60 | -0.33% | 1,203 |
| Aug 12, 2025 | 930.05 | 953.00 | 930.05 | 946.70 | 946.70 | -0.31% | 2,556 |
| Aug 11, 2025 | 934.60 | 958.30 | 923.30 | 949.60 | 949.60 | 1.56% | 2,109 |
| Aug 8, 2025 | 945.20 | 946.95 | 934.30 | 935.05 | 935.05 | -1.59% | 1,164 |
| Aug 7, 2025 | 911.10 | 954.80 | 911.10 | 950.20 | 950.20 | 0.35% | 2,756 |
| Aug 6, 2025 | 959.95 | 959.95 | 912.00 | 946.85 | 946.85 | -0.01% | 15,651 |
| Aug 5, 2025 | 972.05 | 991.55 | 939.75 | 946.90 | 946.90 | -2.10% | 30,539 |
| Aug 4, 2025 | 938.25 | 972.05 | 938.25 | 967.25 | 967.25 | 0.96% | 1,968 |
| Aug 1, 2025 | 999.90 | 999.90 | 948.15 | 958.05 | 958.05 | -2.03% | 5,830 |
| Jul 31, 2025 | 990.00 | 1,004.05 | 974.00 | 977.95 | 977.95 | -3.11% | 7,439 |
| Jul 30, 2025 | 1,012.50 | 1,023.40 | 1,003.25 | 1,009.35 | 1,009.35 | -0.29% | 3,153 |
| Jul 29, 2025 | 976.60 | 1,017.20 | 976.60 | 1,012.25 | 1,012.25 | 0.85% | 6,317 |
| Jul 28, 2025 | 998.15 | 1,024.70 | 995.20 | 1,003.75 | 992.75 | 0.55% | 16,329 |
| Jul 25, 2025 | 1,026.95 | 1,026.95 | 993.95 | 998.30 | 987.36 | -1.96% | 4,068 |
| Jul 24, 2025 | 1,022.30 | 1,029.50 | 1,015.25 | 1,018.30 | 1,007.14 | -0.39% | 3,760 |
| Jul 23, 2025 | 1,013.15 | 1,029.70 | 1,006.60 | 1,022.30 | 1,011.10 | 0.65% | 2,459 |
| Jul 22, 2025 | 1,008.40 | 1,031.20 | 1,008.40 | 1,015.65 | 1,004.52 | -1.01% | 1,613 |
| Jul 21, 2025 | 1,064.70 | 1,064.70 | 1,023.30 | 1,026.05 | 1,014.81 | -0.50% | 7,129 |
| Jul 18, 2025 | 1,048.95 | 1,048.95 | 1,023.60 | 1,031.20 | 1,019.90 | -0.29% | 4,304 |
| Jul 17, 2025 | 990.05 | 1,040.00 | 990.05 | 1,034.15 | 1,022.82 | 0.98% | 4,927 |
| Jul 16, 2025 | 1,008.70 | 1,036.45 | 1,008.70 | 1,024.10 | 1,012.88 | -0.63% | 4,698 |
| Jul 15, 2025 | 1,016.75 | 1,043.50 | 1,016.75 | 1,030.55 | 1,019.26 | 0.02% | 6,059 |
| Jul 14, 2025 | 981.30 | 1,039.00 | 974.80 | 1,030.30 | 1,019.01 | 5.51% | 21,856 |