Alkem Laboratories Limited (BOM:539523)
India
· Delayed Price · Currency is INR 5,611.65
-39.75 (-0.70%)
At close: Dec 4, 2025
Alkem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,654.45 | 5,735.50 | 5,641.50 | 5,689.30 | 5,689.30 | 1.38% | 2,007 |
| Dec 4, 2025 | 5,660.20 | 5,688.45 | 5,483.00 | 5,611.65 | 5,611.65 | -0.70% | 1,001 |
| Dec 3, 2025 | 5,570.70 | 5,660.75 | 5,570.70 | 5,651.40 | 5,651.40 | 0.19% | 1,617 |
| Dec 2, 2025 | 5,605.55 | 5,649.70 | 5,585.25 | 5,640.65 | 5,640.65 | 0.64% | 501 |
| Dec 1, 2025 | 5,670.00 | 5,685.55 | 5,580.00 | 5,605.05 | 5,605.05 | -1.40% | 536 |
| Nov 28, 2025 | 5,702.50 | 5,747.40 | 5,678.65 | 5,684.55 | 5,684.55 | -0.15% | 1,568 |
| Nov 27, 2025 | 5,769.60 | 5,773.35 | 5,671.70 | 5,692.85 | 5,692.85 | -1.35% | 1,463 |
| Nov 26, 2025 | 5,714.80 | 5,780.00 | 5,670.00 | 5,770.50 | 5,770.50 | 1.26% | 1,018 |
| Nov 25, 2025 | 5,600.00 | 5,709.95 | 5,591.00 | 5,698.45 | 5,698.45 | 1.25% | 932 |
| Nov 24, 2025 | 5,705.60 | 5,733.25 | 5,606.80 | 5,628.30 | 5,628.30 | -1.28% | 3,604 |
| Nov 21, 2025 | 5,708.05 | 5,723.30 | 5,640.00 | 5,701.40 | 5,701.40 | -0.02% | 2,084 |
| Nov 20, 2025 | 5,734.70 | 5,748.00 | 5,681.00 | 5,702.35 | 5,702.35 | -0.54% | 1,254 |
| Nov 19, 2025 | 5,716.00 | 5,744.50 | 5,660.00 | 5,733.15 | 5,733.15 | 0.38% | 2,791 |
| Nov 18, 2025 | 5,723.00 | 5,732.50 | 5,657.40 | 5,711.40 | 5,711.40 | -0.20% | 94,110 |
| Nov 17, 2025 | 5,796.95 | 5,796.95 | 5,632.00 | 5,723.00 | 5,723.00 | -0.03% | 1,820 |
| Nov 14, 2025 | 5,768.05 | 5,800.00 | 5,610.50 | 5,724.60 | 5,724.60 | 0.04% | 14,400 |
| Nov 13, 2025 | 5,701.95 | 5,867.50 | 5,688.15 | 5,722.20 | 5,722.20 | -0.74% | 11,478 |
| Nov 12, 2025 | 5,650.55 | 5,823.00 | 5,650.55 | 5,765.05 | 5,765.05 | 1.12% | 3,350 |
| Nov 11, 2025 | 5,739.85 | 5,739.85 | 5,626.85 | 5,701.15 | 5,701.15 | 0.39% | 9,524 |
| Nov 10, 2025 | 5,715.00 | 5,737.75 | 5,639.90 | 5,679.20 | 5,679.20 | 0.09% | 3,994 |
| Nov 7, 2025 | 5,646.55 | 5,681.90 | 5,571.90 | 5,674.30 | 5,674.30 | 0.54% | 2,176 |
| Nov 6, 2025 | 5,584.50 | 5,691.25 | 5,584.50 | 5,643.65 | 5,643.65 | -0.38% | 3,029 |
| Nov 4, 2025 | 5,673.00 | 5,717.00 | 5,631.45 | 5,665.00 | 5,665.00 | 0.68% | 3,104 |
| Nov 3, 2025 | 5,510.95 | 5,638.00 | 5,495.20 | 5,626.95 | 5,626.95 | 2.18% | 1,596 |
| Oct 31, 2025 | 5,509.00 | 5,526.00 | 5,482.65 | 5,507.00 | 5,507.00 | -0.30% | 433 |
| Oct 30, 2025 | 5,497.00 | 5,538.60 | 5,458.25 | 5,523.60 | 5,523.60 | -0.22% | 887 |
| Oct 29, 2025 | 5,442.00 | 5,549.50 | 5,442.00 | 5,535.70 | 5,535.70 | 1.92% | 758 |
| Oct 28, 2025 | 5,470.00 | 5,470.00 | 5,328.15 | 5,431.60 | 5,431.60 | -0.72% | 1,437 |
| Oct 27, 2025 | 5,513.80 | 5,579.70 | 5,450.00 | 5,471.00 | 5,471.00 | -1.35% | 2,189 |
| Oct 24, 2025 | 5,547.50 | 5,557.45 | 5,492.05 | 5,545.90 | 5,545.90 | 0.28% | 398 |
| Oct 23, 2025 | 5,591.15 | 5,599.40 | 5,518.50 | 5,530.20 | 5,530.20 | -0.36% | 965 |
| Oct 21, 2025 | 5,555.00 | 5,581.45 | 5,521.60 | 5,550.35 | 5,550.35 | -0.09% | 519 |
| Oct 20, 2025 | 5,582.65 | 5,647.50 | 5,538.85 | 5,555.40 | 5,555.40 | -0.48% | 1,783 |
| Oct 17, 2025 | 5,500.05 | 5,591.95 | 5,500.05 | 5,581.95 | 5,581.95 | 1.07% | 2,416 |
| Oct 16, 2025 | 5,570.00 | 5,587.95 | 5,501.05 | 5,523.05 | 5,523.05 | -0.90% | 1,709 |
| Oct 15, 2025 | 5,495.00 | 5,606.15 | 5,495.00 | 5,573.30 | 5,573.30 | 1.42% | 2,132 |
| Oct 14, 2025 | 5,500.00 | 5,532.45 | 5,456.20 | 5,495.00 | 5,495.00 | -0.06% | 2,323 |
| Oct 13, 2025 | 5,400.05 | 5,506.00 | 5,400.05 | 5,498.20 | 5,498.20 | 0.83% | 2,193 |
| Oct 10, 2025 | 5,453.70 | 5,494.45 | 5,415.00 | 5,452.70 | 5,452.70 | -0.43% | 1,184 |
| Oct 9, 2025 | 5,527.50 | 5,560.00 | 5,468.45 | 5,476.10 | 5,476.10 | -0.29% | 104,011 |
| Oct 8, 2025 | 5,464.05 | 5,545.05 | 5,464.05 | 5,492.20 | 5,492.20 | 0.06% | 2,120 |
| Oct 7, 2025 | 5,400.05 | 5,517.05 | 5,400.05 | 5,488.70 | 5,488.70 | -0.01% | 1,034 |
| Oct 6, 2025 | 5,375.65 | 5,502.15 | 5,370.00 | 5,489.40 | 5,489.40 | 1.02% | 1,099 |
| Oct 3, 2025 | 5,460.70 | 5,508.75 | 5,423.50 | 5,434.20 | 5,434.20 | -0.48% | 654 |
| Oct 1, 2025 | 5,416.20 | 5,470.00 | 5,400.40 | 5,460.15 | 5,460.15 | 0.70% | 433 |
| Sep 30, 2025 | 5,460.00 | 5,515.35 | 5,378.65 | 5,422.20 | 5,422.20 | 0.28% | 673 |
| Sep 29, 2025 | 5,408.00 | 5,450.95 | 5,380.00 | 5,407.20 | 5,407.20 | -0.35% | 1,202 |
| Sep 26, 2025 | 5,478.05 | 5,487.95 | 5,366.10 | 5,425.95 | 5,425.95 | -1.41% | 1,942 |
| Sep 25, 2025 | 5,535.05 | 5,576.00 | 5,491.50 | 5,503.30 | 5,503.30 | -1.30% | 5,199 |
| Sep 24, 2025 | 5,575.00 | 5,587.60 | 5,531.95 | 5,576.00 | 5,576.00 | 0.45% | 2,571 |
| Sep 23, 2025 | 5,554.95 | 5,580.00 | 5,504.00 | 5,550.85 | 5,550.85 | 1.00% | 79,815 |
| Sep 22, 2025 | 5,560.00 | 5,560.00 | 5,475.95 | 5,496.00 | 5,496.00 | -0.69% | 32,473 |
| Sep 19, 2025 | 5,528.05 | 5,571.50 | 5,494.05 | 5,534.30 | 5,534.30 | 1.01% | 34,905 |
| Sep 18, 2025 | 5,484.25 | 5,492.25 | 5,453.45 | 5,478.80 | 5,478.80 | 0.06% | 2,239 |
| Sep 17, 2025 | 5,481.05 | 5,514.05 | 5,459.65 | 5,475.25 | 5,475.25 | -0.58% | 1,696 |
| Sep 16, 2025 | 5,558.10 | 5,558.10 | 5,465.00 | 5,507.25 | 5,507.25 | 0.14% | 1,173 |
| Sep 15, 2025 | 5,422.60 | 5,532.95 | 5,392.00 | 5,499.70 | 5,499.70 | 0.97% | 2,780 |
| Sep 12, 2025 | 5,397.50 | 5,459.50 | 5,397.50 | 5,446.85 | 5,446.85 | 0.92% | 1,945 |
| Sep 11, 2025 | 5,337.90 | 5,425.50 | 5,329.00 | 5,397.40 | 5,397.40 | 1.44% | 2,185 |
| Sep 10, 2025 | 5,379.45 | 5,396.90 | 5,300.05 | 5,320.60 | 5,320.60 | -0.20% | 1,171 |
| Sep 9, 2025 | 5,303.05 | 5,364.00 | 5,303.05 | 5,331.40 | 5,331.40 | 0.21% | 726 |
| Sep 8, 2025 | 5,396.75 | 5,396.75 | 5,299.50 | 5,320.10 | 5,320.10 | -0.31% | 1,292 |
| Sep 5, 2025 | 5,304.05 | 5,360.45 | 5,280.85 | 5,336.45 | 5,336.45 | 0.61% | 2,210 |
| Sep 4, 2025 | 5,310.65 | 5,344.95 | 5,293.20 | 5,304.10 | 5,304.10 | 0.16% | 2,175 |
| Sep 3, 2025 | 5,250.00 | 5,315.90 | 5,250.00 | 5,295.75 | 5,295.75 | 0.88% | 794 |
| Sep 2, 2025 | 5,300.30 | 5,324.10 | 5,204.15 | 5,249.40 | 5,249.40 | -0.94% | 8,246 |
| Sep 1, 2025 | 5,272.05 | 5,346.00 | 5,272.05 | 5,299.25 | 5,299.25 | -0.06% | 886 |
| Aug 29, 2025 | 5,333.05 | 5,384.40 | 5,287.15 | 5,302.45 | 5,302.45 | -1.38% | 4,508 |
| Aug 28, 2025 | 5,370.05 | 5,419.10 | 5,359.10 | 5,376.45 | 5,376.45 | -0.75% | 1,127 |
| Aug 26, 2025 | 5,380.05 | 5,439.30 | 5,372.80 | 5,417.20 | 5,417.20 | 0.04% | 842 |
| Aug 25, 2025 | 5,446.25 | 5,472.05 | 5,408.40 | 5,415.15 | 5,415.15 | -0.20% | 1,356 |
| Aug 22, 2025 | 5,451.05 | 5,476.90 | 5,419.90 | 5,425.80 | 5,425.80 | 0.06% | 3,272 |
| Aug 21, 2025 | 5,384.00 | 5,472.75 | 5,364.00 | 5,422.65 | 5,422.65 | 0.50% | 4,073 |
| Aug 20, 2025 | 5,341.05 | 5,421.35 | 5,341.05 | 5,395.75 | 5,395.75 | 0.11% | 2,668 |
| Aug 19, 2025 | 5,318.05 | 5,414.90 | 5,295.00 | 5,389.65 | 5,389.65 | 0.76% | 7,456 |
| Aug 18, 2025 | 5,315.05 | 5,392.00 | 5,315.05 | 5,348.75 | 5,348.75 | 0.06% | 1,450 |
| Aug 14, 2025 | 5,374.95 | 5,423.15 | 5,315.75 | 5,345.70 | 5,345.70 | -0.84% | 9,054 |
| Aug 13, 2025 | 5,244.95 | 5,400.00 | 5,244.95 | 5,390.90 | 5,390.90 | 4.66% | 26,303 |
| Aug 12, 2025 | 4,851.45 | 5,205.45 | 4,825.05 | 5,150.65 | 5,150.65 | 6.37% | 19,340 |
| Aug 11, 2025 | 4,740.65 | 4,861.20 | 4,740.65 | 4,842.40 | 4,842.40 | 1.65% | 1,598 |
| Aug 8, 2025 | 4,886.55 | 4,886.55 | 4,750.05 | 4,763.80 | 4,763.80 | -2.34% | 1,029 |
| Aug 7, 2025 | 4,835.50 | 4,922.00 | 4,790.45 | 4,878.10 | 4,870.10 | 0.05% | 1,768 |
| Aug 6, 2025 | 4,907.50 | 4,907.50 | 4,810.00 | 4,875.65 | 4,867.65 | -0.85% | 1,236 |
| Aug 5, 2025 | 4,890.15 | 4,931.45 | 4,851.05 | 4,917.25 | 4,909.19 | 0.23% | 1,018 |
| Aug 4, 2025 | 4,919.25 | 4,919.25 | 4,828.30 | 4,905.85 | 4,897.80 | 0.23% | 784 |
| Aug 1, 2025 | 5,046.50 | 5,046.50 | 4,840.00 | 4,894.80 | 4,886.77 | -2.72% | 5,506 |
| Jul 31, 2025 | 5,042.75 | 5,084.40 | 5,013.20 | 5,031.65 | 5,023.40 | -1.31% | 37,794 |
| Jul 30, 2025 | 5,070.20 | 5,110.00 | 5,037.95 | 5,098.40 | 5,090.04 | 0.51% | 2,886 |
| Jul 29, 2025 | 5,022.55 | 5,095.00 | 5,022.55 | 5,072.70 | 5,064.38 | 0.49% | 3,001 |
| Jul 28, 2025 | 4,980.05 | 5,076.45 | 4,980.05 | 5,048.05 | 5,039.77 | 0.59% | 5,179 |
| Jul 25, 2025 | 4,993.45 | 5,042.75 | 4,992.55 | 5,018.45 | 5,010.22 | 0.41% | 1,250 |
| Jul 24, 2025 | 4,969.80 | 5,030.25 | 4,969.80 | 4,997.80 | 4,989.60 | 0.44% | 1,288 |
| Jul 23, 2025 | 4,979.30 | 5,001.00 | 4,960.15 | 4,975.90 | 4,967.74 | 0.07% | 3,933 |
| Jul 22, 2025 | 4,983.15 | 4,986.65 | 4,941.00 | 4,972.35 | 4,964.20 | -0.52% | 1,141 |
| Jul 21, 2025 | 4,951.55 | 5,013.70 | 4,951.55 | 4,998.35 | 4,990.15 | -0.02% | 1,353 |
| Jul 18, 2025 | 5,022.60 | 5,029.15 | 4,972.80 | 4,999.45 | 4,991.25 | -0.29% | 520 |
| Jul 17, 2025 | 4,989.40 | 5,035.00 | 4,989.40 | 5,013.85 | 5,005.63 | 0.27% | 1,192 |
| Jul 16, 2025 | 4,933.45 | 5,023.95 | 4,923.40 | 5,000.10 | 4,991.90 | 1.35% | 5,406 |
| Jul 15, 2025 | 4,840.80 | 4,941.00 | 4,837.10 | 4,933.45 | 4,925.36 | 1.92% | 1,903 |
| Jul 14, 2025 | 4,778.65 | 4,876.60 | 4,778.65 | 4,840.65 | 4,832.71 | 0.70% | 12,822 |