Alembic Pharmaceuticals Limited (BOM:533573)
India
· Delayed Price · Currency is INR 761.45
+1.60 (0.21%)
At close: Apr 29, 2026
Alembic Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 759.85 | 769.00 | 753.25 | 761.45 | 761.45 | 0.21% | 3,734 |
| Apr 28, 2026 | 764.80 | 765.30 | 754.45 | 759.85 | 759.85 | -0.55% | 2,423 |
| Apr 27, 2026 | 783.00 | 794.40 | 762.45 | 764.05 | 764.05 | 1.72% | 12,944 |
| Apr 24, 2026 | 769.75 | 784.00 | 750.00 | 751.10 | 751.10 | -2.43% | 6,797 |
| Apr 23, 2026 | 765.00 | 784.20 | 762.25 | 769.80 | 769.80 | 0.73% | 2,504 |
| Apr 22, 2026 | 763.80 | 770.00 | 759.05 | 764.20 | 764.20 | 0.09% | 2,215 |
| Apr 21, 2026 | 759.00 | 765.60 | 750.45 | 763.55 | 763.55 | 0.60% | 4,871 |
| Apr 20, 2026 | 786.00 | 787.60 | 755.00 | 759.00 | 759.00 | -3.31% | 8,664 |
| Apr 17, 2026 | 749.85 | 796.00 | 749.00 | 784.95 | 784.95 | 4.81% | 18,928 |
| Apr 16, 2026 | 734.00 | 753.05 | 733.10 | 748.90 | 748.90 | 1.90% | 5,935 |
| Apr 15, 2026 | 720.50 | 740.25 | 720.00 | 734.95 | 734.95 | 2.19% | 20,606 |
| Apr 13, 2026 | 719.95 | 725.95 | 708.80 | 719.20 | 719.20 | -0.66% | 1,907 |
| Apr 10, 2026 | 725.00 | 735.00 | 721.30 | 723.95 | 723.95 | 0.54% | 2,298 |
| Apr 9, 2026 | 726.00 | 729.80 | 718.20 | 720.05 | 720.05 | -1.34% | 3,258 |
| Apr 8, 2026 | 715.00 | 745.00 | 700.30 | 729.80 | 729.80 | 5.73% | 8,160 |
| Apr 7, 2026 | 654.80 | 695.40 | 653.00 | 690.25 | 690.25 | 5.20% | 12,143 |
| Apr 6, 2026 | 713.85 | 713.85 | 644.15 | 656.15 | 656.15 | 0.03% | 3,326 |
| Apr 2, 2026 | 671.50 | 671.50 | 650.40 | 655.95 | 655.95 | -3.00% | 3,392 |
| Apr 1, 2026 | 675.95 | 682.00 | 665.85 | 676.25 | 676.25 | 2.18% | 3,596 |
| Mar 30, 2026 | 655.05 | 673.50 | 655.00 | 661.85 | 661.85 | -1.74% | 7,434 |
| Mar 27, 2026 | 680.35 | 691.20 | 666.00 | 673.60 | 673.60 | -2.98% | 12,783 |
| Mar 25, 2026 | 674.90 | 698.25 | 674.85 | 694.30 | 694.30 | 3.17% | 12,496 |
| Mar 24, 2026 | 659.25 | 677.00 | 639.00 | 672.95 | 672.95 | 4.13% | 2,989 |
| Mar 23, 2026 | 670.60 | 670.60 | 635.30 | 646.25 | 646.25 | -4.55% | 4,334 |
| Mar 20, 2026 | 656.30 | 685.40 | 656.30 | 677.05 | 677.05 | 3.17% | 3,163 |
| Mar 19, 2026 | 675.75 | 675.75 | 653.00 | 656.25 | 656.25 | -2.89% | 6,131 |
| Mar 18, 2026 | 670.05 | 683.00 | 670.05 | 675.75 | 675.75 | 0.78% | 2,839 |
| Mar 17, 2026 | 678.00 | 681.95 | 665.10 | 670.50 | 670.50 | -0.46% | 1,254 |
| Mar 16, 2026 | 675.35 | 687.60 | 668.00 | 673.60 | 673.60 | -0.81% | 4,193 |
| Mar 13, 2026 | 700.00 | 700.00 | 675.90 | 679.10 | 679.10 | -3.19% | 1,865 |
| Mar 12, 2026 | 702.05 | 708.95 | 692.90 | 701.45 | 701.45 | -0.76% | 2,351 |
| Mar 11, 2026 | 720.10 | 725.00 | 702.65 | 706.80 | 706.80 | -0.77% | 1,860 |
| Mar 10, 2026 | 706.10 | 719.95 | 706.10 | 712.25 | 712.25 | 0.83% | 3,691 |
| Mar 9, 2026 | 708.85 | 713.85 | 687.20 | 706.40 | 706.40 | -0.57% | 5,282 |
| 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 |