Alembic Pharmaceuticals Limited (NSE:APLLTD)
India
· Delayed Price · Currency is INR 760.00
-4.60 (-0.60%)
Apr 28, 2026, 3:29 PM IST
Alembic Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 762.55 | 767.70 | 753.15 | 759.40 | 759.40 | -0.68% | 34,915 |
| Apr 27, 2026 | 784.85 | 795.95 | 760.10 | 764.60 | 764.60 | 1.80% | 166,744 |
| Apr 24, 2026 | 781.25 | 781.25 | 750.00 | 751.05 | 751.05 | -2.30% | 40,724 |
| Apr 23, 2026 | 764.00 | 784.60 | 761.75 | 768.75 | 768.75 | 0.54% | 67,598 |
| Apr 22, 2026 | 760.85 | 773.15 | 758.25 | 764.60 | 764.60 | 0.04% | 30,290 |
| Apr 21, 2026 | 757.50 | 767.80 | 750.20 | 764.30 | 764.30 | 0.90% | 62,917 |
| Apr 20, 2026 | 784.85 | 785.00 | 755.00 | 757.50 | 757.50 | -3.47% | 70,757 |
| Apr 17, 2026 | 753.95 | 797.00 | 751.35 | 784.75 | 784.75 | 4.87% | 238,239 |
| Apr 16, 2026 | 746.00 | 753.65 | 733.25 | 748.30 | 748.30 | 1.84% | 85,860 |
| Apr 15, 2026 | 728.95 | 741.50 | 720.10 | 734.80 | 734.80 | 2.41% | 82,660 |
| Apr 13, 2026 | 715.00 | 728.20 | 704.50 | 717.50 | 717.50 | -0.93% | 44,865 |
| Apr 10, 2026 | 720.25 | 736.15 | 720.25 | 724.20 | 724.20 | 0.56% | 35,583 |
| Apr 9, 2026 | 725.95 | 729.65 | 715.85 | 720.15 | 720.15 | -0.84% | 41,524 |
| Apr 8, 2026 | 716.00 | 748.00 | 700.00 | 726.25 | 726.25 | 5.24% | 157,807 |
| Apr 7, 2026 | 655.55 | 695.00 | 652.15 | 690.10 | 690.10 | 5.21% | 135,276 |
| Apr 6, 2026 | 658.00 | 661.20 | 644.50 | 655.95 | 655.95 | -0.04% | 65,979 |
| Apr 2, 2026 | 666.50 | 673.55 | 650.00 | 656.20 | 656.20 | -3.08% | 60,922 |
| Apr 1, 2026 | 668.95 | 681.45 | 665.25 | 677.05 | 677.05 | 2.08% | 58,162 |
| Mar 30, 2026 | 662.45 | 674.00 | 655.65 | 663.25 | 663.25 | -1.53% | 77,784 |
| Mar 27, 2026 | 694.00 | 694.15 | 666.00 | 673.55 | 673.55 | -2.97% | 710,447 |
| Mar 25, 2026 | 675.00 | 699.00 | 667.20 | 694.15 | 694.15 | 3.11% | 270,997 |
| Mar 24, 2026 | 662.00 | 678.55 | 638.15 | 673.20 | 673.20 | 4.12% | 173,725 |
| Mar 23, 2026 | 666.30 | 670.50 | 635.80 | 646.55 | 646.55 | -4.54% | 139,039 |
| Mar 20, 2026 | 656.95 | 686.95 | 656.95 | 677.30 | 677.30 | 3.33% | 70,386 |
| Mar 19, 2026 | 670.00 | 671.35 | 652.00 | 655.45 | 655.45 | -3.08% | 47,930 |
| Mar 18, 2026 | 672.90 | 684.00 | 669.40 | 676.30 | 676.30 | 0.94% | 47,914 |
| Mar 17, 2026 | 675.75 | 682.45 | 665.10 | 670.00 | 670.00 | -0.78% | 35,053 |
| Mar 16, 2026 | 678.00 | 686.90 | 667.05 | 675.30 | 675.30 | -0.39% | 52,315 |
| Mar 13, 2026 | 703.30 | 704.95 | 675.00 | 677.95 | 677.95 | -3.60% | 45,309 |
| Mar 12, 2026 | 704.20 | 709.65 | 692.65 | 703.30 | 703.30 | -0.40% | 24,838 |
| Mar 11, 2026 | 711.00 | 725.35 | 703.00 | 706.10 | 706.10 | -0.88% | 76,774 |
| Mar 10, 2026 | 709.40 | 720.75 | 707.45 | 712.35 | 712.35 | 0.95% | 50,462 |
| Mar 9, 2026 | 702.10 | 715.00 | 682.00 | 705.65 | 705.65 | -0.40% | 67,688 |
| 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 |