Alembic Pharmaceuticals Limited (NSE:APLLTD)
India
· Delayed Price · Currency is INR 710.00
+2.50 (0.35%)
Mar 6, 2026, 3:29 PM IST
Alembic Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 707.00 | 724.50 | 701.70 | 708.50 | 708.50 | 0.14% | 62,638 |
| Mar 5, 2026 | 704.40 | 709.60 | 693.15 | 707.50 | 707.50 | 1.32% | 43,101 |
| Mar 4, 2026 | 700.00 | 705.00 | 690.00 | 698.30 | 698.30 | -0.99% | 59,557 |
| Mar 2, 2026 | 700.00 | 708.00 | 691.25 | 705.25 | 705.25 | -0.84% | 58,524 |
| Feb 27, 2026 | 733.20 | 735.80 | 705.00 | 711.20 | 711.20 | -2.52% | 114,860 |
| Feb 26, 2026 | 738.00 | 748.90 | 726.05 | 729.60 | 729.60 | -1.39% | 137,610 |
| Feb 25, 2026 | 752.05 | 773.45 | 733.05 | 739.90 | 739.90 | -1.46% | 143,443 |
| Feb 24, 2026 | 765.00 | 767.00 | 747.05 | 750.85 | 750.85 | -2.40% | 66,935 |
| Feb 23, 2026 | 765.00 | 774.90 | 763.00 | 769.35 | 769.35 | 0.83% | 23,535 |
| Feb 20, 2026 | 765.00 | 768.55 | 756.00 | 763.05 | 763.05 | -0.58% | 20,305 |
| Feb 19, 2026 | 773.05 | 784.00 | 765.00 | 767.50 | 767.50 | -1.01% | 32,600 |
| Feb 18, 2026 | 777.00 | 787.95 | 765.30 | 775.30 | 775.30 | -0.22% | 34,931 |
| Feb 17, 2026 | 758.10 | 781.90 | 758.10 | 777.00 | 777.00 | 0.93% | 23,090 |
| Feb 16, 2026 | 759.90 | 782.95 | 756.00 | 769.85 | 769.85 | -0.01% | 27,502 |
| Feb 13, 2026 | 791.00 | 791.75 | 765.00 | 769.90 | 769.90 | -2.53% | 36,351 |
| Feb 12, 2026 | 790.00 | 802.25 | 786.00 | 789.90 | 789.90 | -1.80% | 20,307 |
| Feb 11, 2026 | 800.00 | 811.80 | 793.10 | 804.35 | 804.35 | 0.31% | 26,703 |
| Feb 10, 2026 | 799.95 | 806.30 | 795.95 | 801.90 | 801.90 | 0.75% | 23,723 |
| Feb 9, 2026 | 800.00 | 804.00 | 786.60 | 795.95 | 795.95 | -0.21% | 40,569 |
| Feb 6, 2026 | 805.60 | 808.00 | 776.20 | 797.65 | 797.65 | -1.58% | 114,388 |
| Feb 5, 2026 | 801.00 | 827.45 | 791.15 | 810.45 | 810.45 | 1.52% | 264,179 |
| Feb 4, 2026 | 783.00 | 801.00 | 783.00 | 798.35 | 798.35 | 0.85% | 37,352 |
| Feb 3, 2026 | 814.00 | 814.00 | 787.25 | 791.65 | 791.65 | 1.23% | 30,627 |
| Feb 2, 2026 | 779.00 | 795.00 | 761.90 | 782.05 | 782.05 | -0.52% | 36,978 |
| Feb 1, 2026 | 783.20 | 801.10 | 771.00 | 786.15 | 786.15 | 0.38% | 29,768 |
| Jan 30, 2026 | 757.00 | 788.95 | 752.35 | 783.20 | 783.20 | 2.61% | 42,071 |
| Jan 29, 2026 | 762.30 | 770.00 | 755.00 | 763.30 | 763.30 | -0.05% | 35,797 |
| Jan 28, 2026 | 770.00 | 770.00 | 756.00 | 763.70 | 763.70 | 0.85% | 39,347 |
| Jan 27, 2026 | 764.55 | 765.00 | 744.75 | 757.30 | 757.30 | -0.95% | 35,416 |
| Jan 23, 2026 | 768.80 | 768.80 | 761.05 | 764.55 | 764.55 | -0.63% | 22,832 |
| Jan 22, 2026 | 761.95 | 780.20 | 761.95 | 769.40 | 769.40 | 1.00% | 43,936 |
| Jan 21, 2026 | 762.45 | 764.50 | 747.00 | 761.80 | 761.80 | -0.44% | 69,845 |
| Jan 20, 2026 | 769.90 | 773.90 | 759.05 | 765.15 | 765.15 | -0.60% | 69,244 |
| Jan 19, 2026 | 771.00 | 774.40 | 763.40 | 769.80 | 769.80 | -0.66% | 42,429 |
| Jan 16, 2026 | 793.00 | 793.05 | 772.65 | 774.90 | 774.90 | -1.90% | 82,410 |
| Jan 14, 2026 | 795.00 | 801.95 | 786.35 | 789.90 | 789.90 | -1.40% | 43,944 |
| Jan 13, 2026 | 804.70 | 804.70 | 792.55 | 801.10 | 801.10 | 0.53% | 36,931 |
| Jan 12, 2026 | 800.00 | 804.15 | 786.00 | 796.90 | 796.90 | -0.38% | 58,181 |
| Jan 9, 2026 | 815.80 | 815.80 | 798.10 | 799.95 | 799.95 | -1.82% | 89,204 |
| Jan 8, 2026 | 825.00 | 826.85 | 810.60 | 814.75 | 814.75 | -1.09% | 122,340 |
| Jan 7, 2026 | 825.70 | 841.90 | 820.85 | 823.70 | 823.70 | -0.24% | 73,777 |
| Jan 6, 2026 | 838.00 | 839.90 | 821.95 | 825.70 | 825.70 | -1.41% | 69,258 |
| Jan 5, 2026 | 841.75 | 847.95 | 832.00 | 837.50 | 837.50 | 0.29% | 61,325 |
| Jan 2, 2026 | 835.00 | 847.50 | 832.70 | 835.05 | 835.05 | -0.31% | 72,417 |
| Jan 1, 2026 | 843.00 | 849.00 | 835.00 | 837.65 | 837.65 | -1.00% | 26,324 |
| Dec 31, 2025 | 836.50 | 851.00 | 835.10 | 846.15 | 846.15 | 1.14% | 37,544 |
| Dec 30, 2025 | 838.05 | 841.90 | 834.95 | 836.65 | 836.65 | -0.45% | 24,016 |
| Dec 29, 2025 | 851.90 | 854.95 | 836.55 | 840.45 | 840.45 | -1.38% | 26,062 |
| Dec 26, 2025 | 863.20 | 863.20 | 851.00 | 852.20 | 852.20 | -0.58% | 17,310 |
| Dec 24, 2025 | 857.00 | 863.85 | 855.05 | 857.20 | 857.20 | -0.02% | 41,082 |
| Dec 23, 2025 | 852.00 | 859.40 | 851.80 | 857.40 | 857.40 | 0.43% | 31,612 |
| Dec 22, 2025 | 855.90 | 861.95 | 850.00 | 853.75 | 853.75 | -0.72% | 45,031 |
| Dec 19, 2025 | 854.70 | 865.40 | 837.90 | 859.90 | 859.90 | 1.37% | 65,161 |
| Dec 18, 2025 | 847.10 | 853.00 | 835.50 | 848.25 | 848.25 | 0.14% | 126,979 |
| Dec 17, 2025 | 847.15 | 852.80 | 840.10 | 847.10 | 847.10 | -0.01% | 27,649 |
| Dec 16, 2025 | 864.70 | 872.30 | 842.45 | 847.15 | 847.15 | -2.03% | 54,161 |
| Dec 15, 2025 | 875.80 | 878.85 | 862.95 | 864.70 | 864.70 | -1.39% | 59,628 |
| Dec 12, 2025 | 885.30 | 890.65 | 874.10 | 876.90 | 876.90 | -0.93% | 49,903 |
| Dec 11, 2025 | 883.50 | 894.50 | 880.25 | 885.10 | 885.10 | 0.20% | 44,739 |
| Dec 10, 2025 | 886.65 | 897.15 | 878.60 | 883.35 | 883.35 | -0.39% | 26,607 |
| Dec 9, 2025 | 880.00 | 894.20 | 850.50 | 886.85 | 886.85 | 0.71% | 49,209 |
| Dec 8, 2025 | 899.90 | 903.95 | 870.00 | 880.60 | 880.60 | -2.13% | 141,656 |
| Dec 5, 2025 | 897.00 | 905.00 | 891.10 | 899.80 | 899.80 | -0.22% | 62,002 |
| Dec 4, 2025 | 892.30 | 909.00 | 892.30 | 901.75 | 901.75 | -0.85% | 37,607 |
| Dec 3, 2025 | 900.20 | 915.90 | 899.20 | 909.50 | 909.50 | 1.03% | 50,761 |
| Dec 2, 2025 | 907.70 | 907.85 | 896.00 | 900.20 | 900.20 | -0.83% | 62,084 |
| Dec 1, 2025 | 909.40 | 920.00 | 902.85 | 907.70 | 907.70 | 0.06% | 46,729 |
| Nov 28, 2025 | 905.30 | 913.80 | 902.20 | 907.20 | 907.20 | 0.20% | 42,097 |
| Nov 27, 2025 | 919.30 | 921.00 | 904.00 | 905.35 | 905.35 | -1.03% | 26,429 |
| Nov 26, 2025 | 906.00 | 919.60 | 906.00 | 914.75 | 914.75 | 1.06% | 53,748 |
| Nov 25, 2025 | 885.70 | 908.40 | 885.70 | 905.15 | 905.15 | 0.15% | 60,865 |
| Nov 24, 2025 | 903.70 | 914.50 | 897.10 | 903.75 | 903.75 | 0.31% | 220,526 |
| Nov 21, 2025 | 894.20 | 958.00 | 890.65 | 901.00 | 901.00 | 0.17% | 4,013,450 |
| Nov 20, 2025 | 908.80 | 911.10 | 896.00 | 899.45 | 899.45 | -0.75% | 56,894 |
| Nov 19, 2025 | 911.10 | 918.95 | 901.40 | 906.25 | 906.25 | -0.80% | 63,911 |
| Nov 18, 2025 | 945.05 | 945.10 | 911.10 | 913.55 | 913.55 | -3.72% | 131,204 |
| Nov 17, 2025 | 919.95 | 955.00 | 911.00 | 948.85 | 948.85 | 4.96% | 273,066 |
| Nov 14, 2025 | 915.95 | 919.95 | 899.00 | 904.05 | 904.05 | -1.30% | 34,265 |
| Nov 13, 2025 | 916.65 | 930.00 | 911.00 | 915.95 | 915.95 | -0.08% | 68,194 |
| Nov 12, 2025 | 917.00 | 925.50 | 911.95 | 916.65 | 916.65 | -0.03% | 58,952 |
| Nov 11, 2025 | 923.55 | 929.90 | 910.00 | 916.95 | 916.95 | -1.05% | 38,427 |
| Nov 10, 2025 | 923.95 | 931.00 | 915.70 | 926.65 | 926.65 | 0.51% | 52,105 |
| Nov 7, 2025 | 907.10 | 928.75 | 896.35 | 921.95 | 921.95 | 0.72% | 148,708 |
| Nov 6, 2025 | 962.00 | 962.00 | 901.85 | 915.35 | 915.35 | -4.72% | 337,208 |
| Nov 4, 2025 | 929.95 | 998.00 | 927.90 | 960.70 | 960.70 | 3.95% | 1,596,017 |
| Nov 3, 2025 | 897.40 | 929.00 | 897.40 | 924.20 | 924.20 | 2.99% | 90,497 |
| Oct 31, 2025 | 900.00 | 905.05 | 890.50 | 897.40 | 897.40 | -0.28% | 69,233 |
| Oct 30, 2025 | 901.00 | 904.75 | 890.60 | 899.95 | 899.95 | -0.09% | 105,565 |
| Oct 29, 2025 | 905.90 | 913.75 | 898.85 | 900.80 | 900.80 | -0.53% | 86,965 |
| Oct 28, 2025 | 915.00 | 919.25 | 903.00 | 905.60 | 905.60 | -1.02% | 64,662 |
| Oct 27, 2025 | 934.60 | 934.60 | 912.00 | 914.90 | 914.90 | -1.05% | 97,588 |
| Oct 24, 2025 | 921.80 | 935.00 | 909.50 | 924.60 | 924.60 | 0.33% | 124,980 |
| Oct 23, 2025 | 935.05 | 938.15 | 918.00 | 921.55 | 921.55 | -1.21% | 59,977 |
| Oct 21, 2025 | 932.00 | 937.75 | 930.20 | 932.80 | 932.80 | 0.09% | 2,859 |
| Oct 20, 2025 | 940.25 | 950.25 | 927.65 | 932.00 | 932.00 | -0.70% | 35,968 |
| Oct 17, 2025 | 933.40 | 950.20 | 930.80 | 938.60 | 938.60 | 0.56% | 50,349 |
| Oct 16, 2025 | 916.00 | 940.00 | 913.35 | 933.40 | 933.40 | 1.72% | 66,916 |
| Oct 15, 2025 | 915.90 | 927.00 | 910.60 | 917.65 | 917.65 | 0.19% | 32,949 |
| Oct 14, 2025 | 943.70 | 952.20 | 910.15 | 915.90 | 915.90 | -2.95% | 88,703 |
| Oct 13, 2025 | 942.00 | 950.00 | 939.00 | 943.70 | 943.70 | -0.49% | 36,047 |