Alkem Laboratories Limited (NSE:ALKEM)
India
· Delayed Price · Currency is INR 5,410.00
+66.00 (1.24%)
Apr 28, 2026, 3:29 PM IST
Alkem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,344.00 | 5,454.00 | 5,315.00 | 5,410.00 | - | 1.24% | 96,757 |
| Apr 27, 2026 | 5,280.00 | 5,486.00 | 5,248.00 | 5,344.00 | 5,344.00 | 2.08% | 212,162 |
| Apr 24, 2026 | 5,572.50 | 5,578.50 | 5,193.50 | 5,235.00 | 5,235.00 | -5.17% | 170,430 |
| Apr 23, 2026 | 5,545.50 | 5,579.50 | 5,432.50 | 5,520.50 | 5,520.50 | -1.89% | 161,346 |
| Apr 22, 2026 | 5,685.00 | 5,735.00 | 5,539.00 | 5,627.00 | 5,627.00 | -1.22% | 199,874 |
| Apr 21, 2026 | 5,664.00 | 5,718.50 | 5,627.00 | 5,696.50 | 5,696.50 | 0.97% | 127,553 |
| Apr 20, 2026 | 5,582.00 | 5,676.50 | 5,534.00 | 5,642.00 | 5,642.00 | 1.07% | 64,218 |
| Apr 17, 2026 | 5,570.00 | 5,614.50 | 5,501.50 | 5,582.00 | 5,582.00 | 0.22% | 126,039 |
| Apr 16, 2026 | 5,639.00 | 5,688.00 | 5,528.50 | 5,570.00 | 5,570.00 | -0.10% | 115,380 |
| Apr 15, 2026 | 5,440.00 | 5,599.00 | 5,350.00 | 5,575.50 | 5,575.50 | 3.93% | 191,897 |
| Apr 13, 2026 | 5,380.00 | 5,432.00 | 5,308.50 | 5,364.50 | 5,364.50 | -1.39% | 165,527 |
| Apr 10, 2026 | 5,390.00 | 5,451.50 | 5,353.50 | 5,440.00 | 5,440.00 | 1.29% | 80,490 |
| Apr 9, 2026 | 5,269.00 | 5,386.50 | 5,181.50 | 5,370.50 | 5,370.50 | 2.37% | 128,017 |
| Apr 8, 2026 | 5,278.00 | 5,295.50 | 5,214.50 | 5,246.00 | 5,246.00 | 1.42% | 145,626 |
| Apr 7, 2026 | 5,236.50 | 5,246.50 | 5,142.00 | 5,172.50 | 5,172.50 | -1.22% | 136,756 |
| Apr 6, 2026 | 5,273.50 | 5,305.50 | 5,155.00 | 5,236.50 | 5,236.50 | -0.41% | 81,489 |
| Apr 2, 2026 | 5,210.50 | 5,276.50 | 5,075.00 | 5,258.00 | 5,258.00 | 0.26% | 70,183 |
| Apr 1, 2026 | 5,320.50 | 5,454.00 | 5,210.00 | 5,244.50 | 5,244.50 | -1.03% | 119,101 |
| Mar 30, 2026 | 5,291.00 | 5,345.50 | 5,252.00 | 5,299.00 | 5,299.00 | -0.85% | 182,729 |
| Mar 27, 2026 | 5,401.00 | 5,419.50 | 5,259.00 | 5,344.50 | 5,344.50 | -1.67% | 145,051 |
| Mar 25, 2026 | 5,355.00 | 5,464.00 | 5,311.50 | 5,435.50 | 5,435.50 | 2.61% | 61,346 |
| Mar 24, 2026 | 5,200.00 | 5,304.50 | 5,160.50 | 5,297.00 | 5,297.00 | 2.96% | 79,204 |
| Mar 23, 2026 | 5,260.00 | 5,272.50 | 5,111.50 | 5,144.50 | 5,144.50 | -2.15% | 110,544 |
| Mar 20, 2026 | 5,245.00 | 5,298.50 | 5,211.00 | 5,257.50 | 5,257.50 | 0.33% | 325,586 |
| Mar 19, 2026 | 5,309.00 | 5,336.00 | 5,222.50 | 5,240.00 | 5,240.00 | -2.08% | 60,008 |
| Mar 18, 2026 | 5,335.00 | 5,423.00 | 5,315.00 | 5,351.50 | 5,351.50 | 0.34% | 65,448 |
| Mar 17, 2026 | 5,317.00 | 5,350.00 | 5,285.00 | 5,333.50 | 5,333.50 | 0.20% | 127,237 |
| Mar 16, 2026 | 5,393.00 | 5,407.00 | 5,233.00 | 5,323.00 | 5,323.00 | -0.61% | 204,293 |
| Mar 13, 2026 | 5,422.00 | 5,471.50 | 5,335.50 | 5,355.50 | 5,355.50 | -1.63% | 103,318 |
| Mar 12, 2026 | 5,515.50 | 5,528.00 | 5,400.00 | 5,444.00 | 5,444.00 | -1.81% | 121,868 |
| Mar 11, 2026 | 5,662.00 | 5,665.00 | 5,514.50 | 5,544.50 | 5,544.50 | -1.28% | 147,779 |
| Mar 10, 2026 | 5,509.50 | 5,664.50 | 5,500.00 | 5,616.50 | 5,616.50 | 2.87% | 127,594 |
| Mar 9, 2026 | 5,500.00 | 5,518.50 | 5,421.00 | 5,460.00 | 5,460.00 | -1.27% | 41,694 |
| Mar 6, 2026 | 5,580.00 | 5,583.00 | 5,497.00 | 5,530.00 | 5,530.00 | -0.36% | 41,269 |
| 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 |