Alkem Laboratories Limited (NSE:ALKEM)
India
· Delayed Price · Currency is INR 5,525.00
-25.00 (-0.45%)
Mar 6, 2026, 3:29 PM IST
Alkem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,580.00 | 5,583.00 | 5,497.00 | 5,534.50 | - | -0.28% | 13,853 |
| Mar 5, 2026 | 5,476.50 | 5,573.50 | 5,454.00 | 5,550.00 | 5,550.00 | 1.53% | 96,348 |
| Mar 4, 2026 | 5,489.50 | 5,536.00 | 5,432.00 | 5,466.50 | 5,466.50 | -1.79% | 87,647 |
| Mar 2, 2026 | 5,415.00 | 5,619.50 | 5,415.00 | 5,566.00 | 5,566.00 | -1.30% | 54,260 |
| Feb 27, 2026 | 5,752.00 | 5,781.50 | 5,614.00 | 5,639.50 | 5,639.50 | -1.96% | 131,566 |
| Feb 26, 2026 | 5,635.00 | 5,764.50 | 5,622.50 | 5,752.00 | 5,752.00 | 2.26% | 84,228 |
| Feb 25, 2026 | 5,508.50 | 5,655.00 | 5,468.00 | 5,625.00 | 5,625.00 | 2.36% | 231,439 |
| Feb 24, 2026 | 5,500.00 | 5,508.50 | 5,448.00 | 5,495.50 | 5,495.50 | 0.09% | 119,453 |
| Feb 23, 2026 | 5,415.00 | 5,504.00 | 5,395.50 | 5,490.50 | 5,490.50 | 1.83% | 139,365 |
| Feb 20, 2026 | 5,330.00 | 5,401.50 | 5,328.50 | 5,392.00 | 5,392.00 | 0.28% | 66,662 |
| Feb 19, 2026 | 5,517.00 | 5,517.00 | 5,350.50 | 5,377.00 | 5,334.00 | -1.59% | 190,955 |
| Feb 18, 2026 | 5,460.00 | 5,483.50 | 5,401.50 | 5,464.00 | 5,420.30 | 0.14% | 83,592 |
| Feb 17, 2026 | 5,500.00 | 5,510.00 | 5,415.50 | 5,456.50 | 5,412.86 | -0.44% | 74,670 |
| Feb 16, 2026 | 5,431.00 | 5,537.00 | 5,364.00 | 5,480.50 | 5,436.67 | 1.44% | 132,794 |
| Feb 13, 2026 | 5,850.00 | 5,850.00 | 5,331.50 | 5,402.50 | 5,359.30 | -7.97% | 605,115 |
| Feb 12, 2026 | 5,894.00 | 5,906.00 | 5,810.00 | 5,870.50 | 5,823.55 | -0.33% | 70,024 |
| Feb 11, 2026 | 5,840.00 | 5,915.00 | 5,745.00 | 5,890.00 | 5,842.90 | 1.35% | 78,718 |
| Feb 10, 2026 | 5,750.00 | 5,833.00 | 5,733.00 | 5,811.50 | 5,765.03 | 1.06% | 84,505 |
| Feb 9, 2026 | 5,699.50 | 5,800.00 | 5,670.00 | 5,750.50 | 5,704.51 | 1.17% | 227,955 |
| Feb 6, 2026 | 5,683.00 | 5,706.00 | 5,569.00 | 5,684.00 | 5,638.54 | 0.38% | 52,719 |
| Feb 5, 2026 | 5,650.50 | 5,699.00 | 5,584.50 | 5,662.50 | 5,617.22 | 0.16% | 108,123 |
| Feb 4, 2026 | 5,678.00 | 5,728.00 | 5,635.00 | 5,653.50 | 5,608.29 | -0.86% | 78,850 |
| Feb 3, 2026 | 5,714.00 | 5,747.00 | 5,628.00 | 5,702.50 | 5,656.90 | 3.28% | 175,751 |
| Feb 2, 2026 | 5,616.00 | 5,616.00 | 5,406.00 | 5,521.50 | 5,477.34 | -0.78% | 129,255 |
| Feb 1, 2026 | 5,690.00 | 5,707.50 | 5,506.00 | 5,565.00 | 5,520.50 | -1.98% | 23,989 |
| Jan 30, 2026 | 5,690.00 | 5,750.00 | 5,640.00 | 5,677.50 | 5,632.10 | -0.62% | 160,841 |
| Jan 29, 2026 | 5,750.00 | 5,750.00 | 5,613.50 | 5,713.00 | 5,667.31 | -0.17% | 64,418 |
| Jan 28, 2026 | 5,748.50 | 5,789.50 | 5,650.50 | 5,722.50 | 5,676.74 | -0.55% | 168,889 |
| Jan 27, 2026 | 5,812.50 | 5,812.50 | 5,707.00 | 5,754.00 | 5,707.99 | 0.06% | 99,479 |
| Jan 23, 2026 | 5,785.00 | 5,811.50 | 5,724.00 | 5,750.50 | 5,704.51 | -0.14% | 77,302 |
| Jan 22, 2026 | 5,680.50 | 5,784.50 | 5,655.00 | 5,758.50 | 5,712.45 | 1.80% | 246,944 |
| Jan 21, 2026 | 5,680.50 | 5,769.00 | 5,586.50 | 5,656.50 | 5,611.26 | -1.12% | 76,707 |
| Jan 20, 2026 | 5,745.00 | 5,785.00 | 5,670.50 | 5,720.50 | 5,674.75 | -0.48% | 160,200 |
| Jan 19, 2026 | 5,835.00 | 5,844.50 | 5,699.00 | 5,748.00 | 5,702.03 | -1.52% | 128,572 |
| Jan 16, 2026 | 5,836.00 | 5,879.50 | 5,796.50 | 5,836.50 | 5,789.83 | 0.10% | 120,335 |
| Jan 14, 2026 | 5,888.00 | 5,888.50 | 5,778.50 | 5,830.50 | 5,783.87 | -0.56% | 89,063 |
| Jan 13, 2026 | 5,907.00 | 5,933.50 | 5,813.50 | 5,863.50 | 5,816.61 | -0.06% | 183,102 |
| Jan 12, 2026 | 5,799.00 | 5,886.00 | 5,713.50 | 5,867.00 | 5,820.08 | 1.17% | 118,161 |
| Jan 9, 2026 | 5,775.50 | 5,825.00 | 5,707.00 | 5,799.00 | 5,752.63 | 0.10% | 134,371 |
| Jan 8, 2026 | 5,805.50 | 5,847.50 | 5,763.50 | 5,793.00 | 5,746.67 | -0.23% | 133,290 |
| Jan 7, 2026 | 5,675.00 | 5,833.00 | 5,634.50 | 5,806.50 | 5,760.07 | 2.67% | 188,593 |
| Jan 6, 2026 | 5,554.50 | 5,679.50 | 5,554.50 | 5,655.50 | 5,610.27 | 1.86% | 86,105 |
| Jan 5, 2026 | 5,599.00 | 5,616.50 | 5,531.50 | 5,552.50 | 5,508.10 | -0.72% | 42,046 |
| Jan 2, 2026 | 5,498.00 | 5,600.00 | 5,448.50 | 5,592.50 | 5,547.78 | 2.36% | 37,645 |
| Jan 1, 2026 | 5,477.00 | 5,519.50 | 5,384.00 | 5,463.50 | 5,419.81 | -0.78% | 44,385 |
| Dec 31, 2025 | 5,450.00 | 5,528.50 | 5,426.50 | 5,506.50 | 5,462.46 | 0.69% | 37,479 |
| Dec 30, 2025 | 5,485.00 | 5,496.50 | 5,405.00 | 5,469.00 | 5,425.26 | -0.65% | 145,561 |
| Dec 29, 2025 | 5,573.00 | 5,573.00 | 5,481.00 | 5,505.00 | 5,460.98 | -0.54% | 39,102 |
| Dec 26, 2025 | 5,539.00 | 5,581.00 | 5,508.00 | 5,535.00 | 5,490.74 | -0.56% | 40,414 |
| Dec 24, 2025 | 5,570.00 | 5,593.00 | 5,534.00 | 5,566.00 | 5,521.49 | -0.55% | 41,257 |
| Dec 23, 2025 | 5,611.00 | 5,660.00 | 5,560.50 | 5,597.00 | 5,552.24 | -0.48% | 28,301 |
| Dec 22, 2025 | 5,555.50 | 5,654.50 | 5,555.50 | 5,624.00 | 5,579.02 | 1.23% | 82,271 |
| Dec 19, 2025 | 5,506.00 | 5,593.00 | 5,499.00 | 5,555.50 | 5,511.07 | 0.62% | 51,668 |
| Dec 18, 2025 | 5,628.50 | 5,629.50 | 5,504.00 | 5,521.00 | 5,476.85 | -1.91% | 34,737 |
| Dec 17, 2025 | 5,660.00 | 5,697.50 | 5,577.50 | 5,628.50 | 5,583.49 | -0.62% | 36,002 |
| Dec 16, 2025 | 5,601.00 | 5,678.50 | 5,584.00 | 5,663.50 | 5,618.21 | 0.69% | 93,566 |
| Dec 15, 2025 | 5,611.00 | 5,632.50 | 5,579.50 | 5,624.50 | 5,579.52 | -0.12% | 21,765 |
| Dec 12, 2025 | 5,666.00 | 5,676.00 | 5,587.50 | 5,631.00 | 5,585.97 | 0.09% | 35,892 |
| Dec 11, 2025 | 5,584.00 | 5,670.50 | 5,577.00 | 5,626.00 | 5,581.01 | 0.49% | 63,919 |
| Dec 10, 2025 | 5,672.00 | 5,727.50 | 5,577.00 | 5,598.50 | 5,553.73 | -1.22% | 79,123 |
| Dec 9, 2025 | 5,570.00 | 5,678.50 | 5,550.00 | 5,667.50 | 5,622.18 | 1.22% | 78,016 |
| Dec 8, 2025 | 5,653.50 | 5,710.00 | 5,592.50 | 5,599.00 | 5,554.22 | -1.35% | 149,501 |
| Dec 5, 2025 | 5,638.00 | 5,736.00 | 5,631.00 | 5,675.50 | 5,630.11 | 0.29% | 117,812 |
| Dec 4, 2025 | 5,669.00 | 5,692.50 | 5,638.00 | 5,659.00 | 5,613.74 | 0.20% | 87,945 |
| Dec 3, 2025 | 5,640.00 | 5,687.00 | 5,603.00 | 5,647.50 | 5,602.34 | 0.16% | 41,633 |
| Dec 2, 2025 | 5,624.00 | 5,654.00 | 5,586.00 | 5,638.50 | 5,593.41 | 0.52% | 54,507 |
| Dec 1, 2025 | 5,712.00 | 5,712.00 | 5,581.00 | 5,609.50 | 5,564.64 | -1.33% | 78,861 |
| Nov 28, 2025 | 5,703.00 | 5,748.50 | 5,677.00 | 5,685.00 | 5,639.54 | -0.03% | 57,067 |
| Nov 27, 2025 | 5,785.50 | 5,794.50 | 5,671.00 | 5,686.50 | 5,641.02 | -1.50% | 163,929 |
| Nov 26, 2025 | 5,645.50 | 5,782.50 | 5,645.50 | 5,773.00 | 5,726.83 | 1.26% | 85,479 |
| Nov 25, 2025 | 5,615.00 | 5,708.00 | 5,590.00 | 5,701.00 | 5,655.41 | 1.35% | 90,149 |
| Nov 24, 2025 | 5,739.50 | 5,739.50 | 5,604.00 | 5,625.00 | 5,580.02 | -1.32% | 622,381 |
| Nov 21, 2025 | 5,704.50 | 5,732.00 | 5,637.50 | 5,700.00 | 5,654.42 | - | 110,129 |
| Nov 20, 2025 | 5,750.00 | 5,750.00 | 5,673.00 | 5,700.00 | 5,654.42 | -0.42% | 80,099 |
| Nov 19, 2025 | 5,730.00 | 5,747.50 | 5,659.50 | 5,724.00 | 5,678.23 | 0.19% | 104,658 |
| Nov 18, 2025 | 5,734.00 | 5,739.50 | 5,649.00 | 5,713.00 | 5,667.31 | -0.17% | 243,124 |
| Nov 17, 2025 | 5,750.00 | 5,750.00 | 5,631.50 | 5,723.00 | 5,677.23 | 0.01% | 176,721 |
| Nov 14, 2025 | 5,800.50 | 5,808.50 | 5,607.50 | 5,722.50 | 5,676.74 | -0.05% | 383,633 |
| Nov 13, 2025 | 5,794.00 | 5,868.00 | 5,679.00 | 5,725.50 | 5,679.71 | -0.73% | 477,859 |
| Nov 12, 2025 | 5,724.00 | 5,825.00 | 5,694.00 | 5,767.50 | 5,721.38 | 1.25% | 173,486 |
| Nov 11, 2025 | 5,690.00 | 5,725.00 | 5,619.00 | 5,696.50 | 5,650.94 | 0.30% | 124,473 |
| Nov 10, 2025 | 5,705.00 | 5,738.00 | 5,648.00 | 5,679.50 | 5,634.08 | 0.19% | 185,968 |
| Nov 7, 2025 | 5,644.50 | 5,687.50 | 5,571.50 | 5,668.50 | 5,623.17 | 0.44% | 226,721 |
| Nov 6, 2025 | 5,670.50 | 5,704.00 | 5,631.00 | 5,643.50 | 5,598.37 | -0.36% | 152,300 |
| Nov 4, 2025 | 5,650.00 | 5,719.00 | 5,630.50 | 5,664.00 | 5,618.70 | 0.63% | 237,864 |
| Nov 3, 2025 | 5,519.50 | 5,637.50 | 5,499.00 | 5,628.50 | 5,583.49 | 2.22% | 76,090 |
| Oct 31, 2025 | 5,525.00 | 5,531.00 | 5,477.00 | 5,506.50 | 5,462.46 | -0.33% | 178,327 |
| Oct 30, 2025 | 5,540.00 | 5,540.50 | 5,454.00 | 5,525.00 | 5,480.82 | -0.18% | 78,928 |
| Oct 29, 2025 | 5,432.00 | 5,545.00 | 5,415.50 | 5,535.00 | 5,490.74 | 1.90% | 125,682 |
| Oct 28, 2025 | 5,466.00 | 5,468.00 | 5,321.00 | 5,432.00 | 5,388.56 | -0.79% | 156,752 |
| Oct 27, 2025 | 5,560.00 | 5,580.00 | 5,440.50 | 5,475.50 | 5,431.71 | -1.25% | 71,439 |
| Oct 24, 2025 | 5,569.00 | 5,569.00 | 5,489.50 | 5,545.00 | 5,500.66 | 0.20% | 117,663 |
| Oct 23, 2025 | 5,575.50 | 5,599.00 | 5,519.50 | 5,534.00 | 5,489.74 | -0.24% | 49,489 |
| Oct 21, 2025 | 5,557.00 | 5,585.50 | 5,508.50 | 5,547.50 | 5,503.14 | -0.17% | 16,880 |
| Oct 20, 2025 | 5,592.50 | 5,648.00 | 5,538.00 | 5,557.00 | 5,512.56 | -0.44% | 102,119 |
| Oct 17, 2025 | 5,533.00 | 5,590.00 | 5,513.00 | 5,581.50 | 5,536.86 | 1.04% | 65,056 |
| Oct 16, 2025 | 5,566.00 | 5,589.50 | 5,500.00 | 5,524.00 | 5,479.82 | -0.76% | 168,000 |
| Oct 15, 2025 | 5,519.50 | 5,606.50 | 5,498.50 | 5,566.50 | 5,521.98 | 1.34% | 171,811 |
| Oct 14, 2025 | 5,545.00 | 5,545.00 | 5,454.00 | 5,493.00 | 5,449.07 | 0.01% | 79,032 |
| Oct 13, 2025 | 5,458.50 | 5,510.00 | 5,436.50 | 5,492.50 | 5,448.58 | 0.70% | 78,208 |