Alkem Laboratories Limited (BOM:539523)
India
· Delayed Price · Currency is INR 5,411.30
+62.80 (1.17%)
At close: Apr 28, 2026
Alkem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5,285.00 | 5,482.50 | 5,251.00 | 5,348.50 | 5,348.50 | 2.29% | 6,986 |
| Apr 24, 2026 | 5,579.70 | 5,580.00 | 5,201.80 | 5,228.75 | 5,228.75 | -5.22% | 2,683 |
| Apr 23, 2026 | 5,574.50 | 5,583.30 | 5,440.00 | 5,516.60 | 5,516.60 | -1.58% | 4,315 |
| Apr 22, 2026 | 5,647.10 | 5,732.20 | 5,544.50 | 5,605.20 | 5,605.20 | -1.63% | 2,376 |
| Apr 21, 2026 | 5,655.05 | 5,720.65 | 5,626.50 | 5,698.15 | 5,698.15 | 1.12% | 2,448 |
| Apr 20, 2026 | 5,515.80 | 5,673.95 | 5,515.80 | 5,634.80 | 5,634.80 | 0.92% | 2,172 |
| Apr 17, 2026 | 5,638.20 | 5,638.20 | 5,502.80 | 5,583.70 | 5,583.70 | 0.29% | 820 |
| Apr 16, 2026 | 5,600.00 | 5,685.95 | 5,534.50 | 5,567.70 | 5,567.70 | -0.16% | 2,149 |
| Apr 15, 2026 | 5,449.85 | 5,602.75 | 5,359.00 | 5,576.35 | 5,576.35 | 4.04% | 2,576 |
| Apr 13, 2026 | 5,290.60 | 5,424.00 | 5,290.60 | 5,359.60 | 5,359.60 | -1.48% | 4,992 |
| Apr 10, 2026 | 5,399.95 | 5,449.80 | 5,355.00 | 5,440.10 | 5,440.10 | 1.32% | 1,323 |
| Apr 9, 2026 | 5,338.55 | 5,386.15 | 5,189.85 | 5,369.20 | 5,369.20 | 2.33% | 1,355 |
| Apr 8, 2026 | 5,396.20 | 5,396.20 | 5,223.50 | 5,246.75 | 5,246.75 | 1.60% | 52,430 |
| Apr 7, 2026 | 5,180.05 | 5,238.65 | 5,145.85 | 5,164.00 | 5,164.00 | -1.29% | 1,467 |
| Apr 6, 2026 | 5,227.30 | 5,295.40 | 5,160.15 | 5,231.70 | 5,231.70 | -0.48% | 1,388 |
| Apr 2, 2026 | 5,239.20 | 5,271.35 | 5,085.00 | 5,257.10 | 5,257.10 | 0.32% | 1,336 |
| Apr 1, 2026 | 5,314.40 | 5,451.50 | 5,215.00 | 5,240.45 | 5,240.45 | -1.19% | 1,757 |
| Mar 30, 2026 | 5,299.75 | 5,341.55 | 5,254.00 | 5,303.30 | 5,303.30 | -0.75% | 1,161 |
| Mar 27, 2026 | 5,433.90 | 5,434.90 | 5,275.00 | 5,343.50 | 5,343.50 | -1.68% | 1,205 |
| Mar 25, 2026 | 5,292.65 | 5,464.35 | 5,292.65 | 5,435.00 | 5,435.00 | 2.58% | 1,992 |
| Mar 24, 2026 | 5,200.20 | 5,307.25 | 5,167.00 | 5,298.20 | 5,298.20 | 2.97% | 1,505 |
| Mar 23, 2026 | 5,481.05 | 5,481.05 | 5,116.05 | 5,145.60 | 5,145.60 | -2.13% | 3,636 |
| Mar 20, 2026 | 5,372.40 | 5,372.40 | 5,212.30 | 5,257.75 | 5,257.75 | 0.32% | 1,411 |
| Mar 19, 2026 | 5,331.60 | 5,333.75 | 5,228.40 | 5,240.80 | 5,240.80 | -2.02% | 25,917 |
| Mar 18, 2026 | 5,342.15 | 5,419.65 | 5,326.50 | 5,348.60 | 5,348.60 | 0.27% | 474 |
| Mar 17, 2026 | 5,321.60 | 5,342.35 | 5,298.05 | 5,334.10 | 5,334.10 | 0.23% | 966 |
| Mar 16, 2026 | 5,378.25 | 5,378.25 | 5,238.50 | 5,321.60 | 5,321.60 | -0.56% | 2,041 |
| Mar 13, 2026 | 5,451.90 | 5,464.15 | 5,335.00 | 5,351.50 | 5,351.50 | -1.77% | 31,035 |
| Mar 12, 2026 | 5,526.25 | 5,526.70 | 5,404.00 | 5,447.80 | 5,447.80 | -1.57% | 4,707 |
| Mar 11, 2026 | 5,655.00 | 5,655.30 | 5,526.25 | 5,534.60 | 5,534.60 | -1.50% | 22,368 |
| Mar 10, 2026 | 5,461.00 | 5,656.00 | 5,461.00 | 5,619.05 | 5,619.05 | 2.91% | 106,335 |
| Mar 9, 2026 | 5,491.80 | 5,491.85 | 5,417.55 | 5,460.20 | 5,460.20 | -1.44% | 938 |
| Mar 6, 2026 | 5,561.05 | 5,576.05 | 5,509.90 | 5,540.05 | 5,540.05 | -0.08% | 662 |
| Mar 5, 2026 | 5,420.10 | 5,568.80 | 5,420.10 | 5,544.30 | 5,544.30 | 1.52% | 83,674 |
| Mar 4, 2026 | 5,458.25 | 5,531.05 | 5,431.75 | 5,461.35 | 5,461.35 | -2.05% | 1,222 |
| Mar 2, 2026 | 5,385.55 | 5,618.75 | 5,385.55 | 5,575.50 | 5,575.50 | -1.12% | 604 |
| Feb 27, 2026 | 5,801.95 | 5,801.95 | 5,624.75 | 5,638.65 | 5,638.65 | -1.95% | 1,432 |
| Feb 26, 2026 | 5,647.00 | 5,763.85 | 5,622.60 | 5,750.75 | 5,750.75 | 2.37% | 2,964 |
| Feb 25, 2026 | 5,457.75 | 5,647.00 | 5,457.75 | 5,617.85 | 5,617.85 | 2.21% | 2,479 |
| Feb 24, 2026 | 5,492.30 | 5,506.05 | 5,449.45 | 5,496.45 | 5,496.45 | 0.08% | 1,616 |
| Feb 23, 2026 | 5,392.90 | 5,503.25 | 5,392.90 | 5,492.25 | 5,492.25 | 1.85% | 2,821 |
| Feb 20, 2026 | 5,369.45 | 5,398.55 | 5,334.55 | 5,392.60 | 5,392.60 | 0.34% | 146,585 |
| Feb 19, 2026 | 5,498.90 | 5,498.90 | 5,351.00 | 5,374.40 | 5,331.40 | -1.64% | 1,797 |
| Feb 18, 2026 | 5,454.40 | 5,476.00 | 5,402.20 | 5,464.05 | 5,420.33 | 0.18% | 96,051 |
| Feb 17, 2026 | 5,549.25 | 5,549.25 | 5,417.55 | 5,454.30 | 5,410.66 | -0.47% | 855 |
| Feb 16, 2026 | 5,429.20 | 5,538.35 | 5,384.50 | 5,480.30 | 5,436.45 | 1.46% | 103,601 |
| Feb 13, 2026 | 5,750.25 | 5,855.00 | 5,332.45 | 5,401.55 | 5,358.33 | -7.80% | 13,159 |
| Feb 12, 2026 | 5,899.55 | 5,903.00 | 5,811.50 | 5,858.30 | 5,811.43 | -0.50% | 654 |
| Feb 11, 2026 | 5,786.50 | 5,910.00 | 5,746.95 | 5,887.85 | 5,840.74 | 1.28% | 1,672 |
| Feb 10, 2026 | 5,735.00 | 5,827.45 | 5,735.00 | 5,813.40 | 5,766.89 | 1.16% | 328 |
| Feb 9, 2026 | 5,683.95 | 5,797.20 | 5,668.25 | 5,746.65 | 5,700.67 | 1.09% | 1,604 |
| Feb 6, 2026 | 5,652.00 | 5,703.50 | 5,570.00 | 5,684.70 | 5,639.22 | 0.40% | 346 |
| Feb 5, 2026 | 5,541.50 | 5,690.80 | 5,541.50 | 5,661.95 | 5,616.65 | 0.29% | 306 |
| Feb 4, 2026 | 5,630.15 | 5,723.45 | 5,630.15 | 5,645.65 | 5,600.48 | -1.02% | 590 |
| Feb 3, 2026 | 5,632.00 | 5,744.30 | 5,629.00 | 5,703.60 | 5,657.97 | 3.42% | 1,116 |
| Feb 2, 2026 | 5,689.05 | 5,689.05 | 5,407.70 | 5,514.95 | 5,470.83 | -0.80% | 1,236 |
| Feb 1, 2026 | 5,692.75 | 5,692.75 | 5,513.95 | 5,559.55 | 5,515.07 | -2.00% | 492 |
| Jan 30, 2026 | 5,673.00 | 5,740.00 | 5,629.90 | 5,672.95 | 5,627.56 | -0.63% | 1,282 |
| Jan 29, 2026 | 5,706.15 | 5,756.80 | 5,609.85 | 5,709.10 | 5,663.42 | -0.26% | 1,989 |
| Jan 28, 2026 | 5,778.95 | 5,789.00 | 5,656.00 | 5,723.95 | 5,678.15 | -0.53% | 2,841 |
| Jan 27, 2026 | 5,725.35 | 5,789.90 | 5,703.70 | 5,754.45 | 5,708.41 | 0.15% | 18,940 |
| Jan 23, 2026 | 5,750.15 | 5,810.00 | 5,725.85 | 5,746.00 | 5,700.03 | -0.34% | 1,124 |
| Jan 22, 2026 | 5,726.95 | 5,783.00 | 5,665.00 | 5,765.40 | 5,719.27 | 1.90% | 1,923 |
| Jan 21, 2026 | 5,697.50 | 5,762.40 | 5,586.60 | 5,657.80 | 5,612.53 | -1.07% | 1,403 |
| Jan 20, 2026 | 5,762.20 | 5,783.70 | 5,669.45 | 5,719.10 | 5,673.34 | -0.40% | 2,672 |
| Jan 19, 2026 | 5,878.75 | 5,878.75 | 5,697.55 | 5,741.85 | 5,695.91 | -1.60% | 1,985 |
| Jan 16, 2026 | 5,835.50 | 5,867.10 | 5,804.00 | 5,835.20 | 5,788.51 | 0.11% | 1,495 |
| Jan 14, 2026 | 5,860.50 | 5,896.80 | 5,790.00 | 5,828.70 | 5,782.07 | -0.53% | 248,109 |
| Jan 13, 2026 | 5,900.00 | 5,933.00 | 5,813.05 | 5,859.95 | 5,813.07 | -0.14% | 139,880 |
| Jan 12, 2026 | 5,792.60 | 5,880.95 | 5,716.50 | 5,868.45 | 5,821.50 | 1.17% | 3,967 |
| Jan 9, 2026 | 5,758.20 | 5,818.60 | 5,705.70 | 5,800.30 | 5,753.89 | 0.06% | 115,109 |
| Jan 8, 2026 | 5,822.10 | 5,839.40 | 5,761.80 | 5,796.65 | 5,750.27 | 0.11% | 2,121 |
| Jan 7, 2026 | 5,631.70 | 5,831.35 | 5,631.70 | 5,790.30 | 5,743.97 | 2.44% | 73,021 |
| Jan 6, 2026 | 5,590.00 | 5,660.00 | 5,571.95 | 5,652.25 | 5,607.03 | 1.69% | 1,596 |
| Jan 5, 2026 | 5,530.05 | 5,612.00 | 5,530.05 | 5,558.15 | 5,513.68 | -0.53% | 253 |
| Jan 2, 2026 | 5,466.65 | 5,600.00 | 5,451.00 | 5,587.75 | 5,543.04 | 2.24% | 1,297 |
| Jan 1, 2026 | 5,480.50 | 5,486.90 | 5,383.25 | 5,465.50 | 5,421.77 | -0.72% | 1,336 |
| Dec 31, 2025 | 5,428.65 | 5,526.60 | 5,428.65 | 5,505.15 | 5,461.10 | 1.55% | 938 |
| Dec 30, 2025 | 5,490.00 | 5,490.00 | 5,275.00 | 5,421.35 | 5,377.97 | -1.43% | 12,718 |
| Dec 29, 2025 | 5,525.15 | 5,547.00 | 5,488.75 | 5,499.75 | 5,455.75 | -0.64% | 543 |
| Dec 26, 2025 | 5,563.80 | 5,567.00 | 5,514.20 | 5,535.00 | 5,490.72 | -0.52% | 104 |
| Dec 24, 2025 | 5,575.15 | 5,587.65 | 5,538.30 | 5,563.80 | 5,519.28 | -0.54% | 290 |
| Dec 23, 2025 | 5,585.05 | 5,650.00 | 5,567.10 | 5,593.95 | 5,549.19 | -0.45% | 235 |
| Dec 22, 2025 | 5,413.10 | 5,650.00 | 5,413.10 | 5,619.20 | 5,574.24 | 1.04% | 717 |
| Dec 19, 2025 | 5,506.80 | 5,591.95 | 5,500.00 | 5,561.50 | 5,517.00 | 0.79% | 348 |
| Dec 18, 2025 | 5,600.05 | 5,633.55 | 5,502.95 | 5,517.85 | 5,473.70 | -1.95% | 442 |
| Dec 17, 2025 | 5,660.00 | 5,693.40 | 5,585.60 | 5,627.40 | 5,582.38 | -0.59% | 683 |
| Dec 16, 2025 | 5,600.00 | 5,670.00 | 5,590.00 | 5,660.70 | 5,615.41 | 0.79% | 832 |
| Dec 15, 2025 | 5,517.25 | 5,629.95 | 5,517.25 | 5,616.40 | 5,571.46 | -0.27% | 379 |
| Dec 12, 2025 | 5,632.75 | 5,649.75 | 5,585.25 | 5,631.40 | 5,586.34 | 0.11% | 462 |
| Dec 11, 2025 | 5,595.35 | 5,649.80 | 5,587.40 | 5,625.20 | 5,580.19 | 0.49% | 414 |
| Dec 10, 2025 | 5,603.15 | 5,724.65 | 5,580.00 | 5,597.85 | 5,553.06 | -1.18% | 24,628 |
| Dec 9, 2025 | 5,597.30 | 5,677.35 | 5,548.05 | 5,664.50 | 5,619.18 | 1.16% | 925 |
| Dec 8, 2025 | 5,602.05 | 5,705.40 | 5,588.10 | 5,599.60 | 5,554.80 | -1.58% | 1,744 |
| Dec 5, 2025 | 5,654.45 | 5,735.50 | 5,641.50 | 5,689.30 | 5,643.78 | 1.38% | 2,007 |
| Dec 4, 2025 | 5,660.20 | 5,688.45 | 5,483.00 | 5,611.65 | 5,566.75 | -0.70% | 1,001 |
| Dec 3, 2025 | 5,570.70 | 5,660.75 | 5,570.70 | 5,651.40 | 5,606.18 | 0.19% | 1,617 |
| Dec 2, 2025 | 5,605.55 | 5,649.70 | 5,585.25 | 5,640.65 | 5,595.52 | 0.64% | 501 |
| Dec 1, 2025 | 5,670.00 | 5,685.55 | 5,580.00 | 5,605.05 | 5,560.20 | -1.40% | 536 |
| Nov 28, 2025 | 5,702.50 | 5,747.40 | 5,678.65 | 5,684.55 | 5,639.07 | -0.15% | 1,568 |