Alembic Limited ALEMBICLTD

NSE · India · Health Technology

INR 104.45-2.78 (-2.59%)

Market open· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 104.11	-2.91%	INR 107.23	INR 108.00	INR 101.85	868.23K
2026-09-30	INR 107.23	-1.12%	INR 109.10	INR 110.59	INR 106.11	819.58K
2026-09-29	INR 108.44	+1.43%	INR 106.95	INR 112.00	INR 105.34	1.92M
2026-09-28	INR 106.91	+0.36%	INR 106.53	INR 108.46	INR 105.15	828.76K
2026-09-25	INR 106.53	-0.61%	INR 107.18	INR 109.35	INR 105.00	743.15K
2026-09-24	INR 107.18	+1.08%	INR 105.00	INR 107.85	INR 104.50	1.23M
2026-09-23	INR 106.04	+1.19%	INR 105.90	INR 108.00	INR 105.20	694.99K
2026-09-22	INR 104.79	+1.21%	INR 103.54	INR 106.70	INR 102.56	709.43K
2026-09-21	INR 103.54	+0.89%	INR 102.95	INR 105.39	INR 102.21	427.14K
2026-09-18	INR 102.63	-0.09%	INR 102.10	INR 106.00	INR 102.10	829.03K
2026-09-17	INR 102.72	+3.81%	INR 99.00	INR 105.75	INR 99.00	1.42M
2026-09-16	INR 98.95	-1.55%	INR 100.50	INR 101.57	INR 97.40	707.87K
2026-09-15	INR 100.51	-3.66%	INR 105.30	INR 106.49	INR 100.00	840.74K
2026-09-14	INR 104.33	0.00%	INR 104.33	INR 104.33	INR 104.33	0
2026-09-11	INR 104.33	-2.04%	INR 105.32	INR 105.90	INR 103.14	698.68K
2026-09-10	INR 106.50	-0.42%	INR 106.10	INR 109.90	INR 105.55	819.70K
2026-09-09	INR 106.95	-2.53%	INR 109.73	INR 109.73	INR 106.08	694.09K
2026-09-08	INR 109.73	+1.55%	INR 109.10	INR 112.08	INR 107.24	1.42M
2026-09-07	INR 108.05	-3.02%	INR 112.30	INR 114.34	INR 107.53	1.72M
2026-09-04	INR 111.41	+1.74%	INR 111.60	INR 114.80	INR 109.81	5.31M
2026-09-03	INR 109.51	+9.36%	INR 100.52	INR 117.72	INR 100.52	35.04M
2026-09-02	INR 100.14	+1.31%	INR 98.85	INR 101.00	INR 98.00	645.23K
2026-09-01	INR 98.85	+0.11%	INR 99.00	INR 101.87	INR 96.95	848.07K
2026-08-31	INR 98.74	-1.30%	INR 100.04	INR 100.04	INR 97.00	925.26K
2026-08-28	INR 100.04	-2.66%	INR 102.77	INR 103.23	INR 99.47	645.25K
2026-08-27	INR 102.77	+4.12%	INR 99.00	INR 104.45	INR 97.85	2.90M
2026-08-26	INR 98.70	+4.27%	INR 95.86	INR 99.41	INR 95.03	1.30M
2026-08-25	INR 94.66	+3.30%	INR 92.37	INR 97.00	INR 91.16	1.99M
2026-08-24	INR 91.64	-1.18%	INR 93.40	INR 93.40	INR 91.23	281.31K
2026-08-21	INR 92.73	+1.20%	INR 92.00	INR 93.20	INR 90.42	637.00K
2026-08-20	INR 91.63	+3.62%	INR 88.00	INR 92.60	INR 88.00	740.11K
2026-08-19	INR 88.43	-1.60%	INR 89.15	INR 89.87	INR 87.80	236.17K
2026-08-18	INR 89.87	-0.31%	INR 90.31	INR 90.40	INR 87.80	276.33K
2026-08-17	INR 90.15	+3.80%	INR 87.75	INR 90.60	INR 85.78	600.81K
2026-08-14	INR 86.85	+4.15%	INR 83.35	INR 87.56	INR 83.12	445.11K
2026-08-13	INR 83.39	-1.65%	INR 84.76	INR 84.96	INR 83.20	181.46K
2026-08-12	INR 84.79	-2.24%	INR 86.50	INR 86.50	INR 83.31	341.00K
2026-08-11	INR 86.73	+2.23%	INR 84.84	INR 86.94	INR 84.65	238.82K
2026-08-10	INR 84.84	+0.11%	INR 84.94	INR 85.92	INR 83.00	209.37K
2026-08-07	INR 84.75	-2.20%	INR 86.66	INR 86.97	INR 84.01	405.81K
2026-08-06	INR 86.66	-0.55%	INR 87.50	INR 87.50	INR 86.50	272.86K
2026-08-05	INR 87.14	-1.59%	INR 88.60	INR 88.99	INR 86.50	370.02K
2026-08-04	INR 88.55	-3.40%	INR 89.00	INR 89.10	INR 87.60	418.27K
2026-08-03	INR 91.67	+0.59%	INR 91.35	INR 92.17	INR 91.07	594.58K
2026-07-31	INR 91.13	+1.67%	INR 90.00	INR 91.35	INR 89.65	223.18K
2026-07-30	INR 89.63	-0.72%	INR 90.73	INR 90.86	INR 89.50	196.80K
2026-07-29	INR 90.28	+1.18%	INR 89.32	INR 90.75	INR 89.32	166.17K
2026-07-28	INR 89.23	-1.02%	INR 90.02	INR 90.75	INR 89.01	127.70K
2026-07-27	INR 90.15	+2.51%	INR 88.00	INR 90.85	INR 88.00	223.37K
2026-07-24	INR 87.94	-0.41%	INR 87.90	INR 88.80	INR 86.81	234.15K
2026-07-23	INR 88.30	-0.33%	INR 88.10	INR 89.11	INR 87.88	94.26K
2026-07-22	INR 88.59	-1.97%	INR 90.37	INR 90.41	INR 88.10	159.29K
2026-07-21	INR 90.37	+0.11%	INR 91.14	INR 91.14	INR 90.11	98.54K
2026-07-20	INR 90.27	+2.09%	INR 88.12	INR 90.99	INR 88.12	144.33K
2026-07-17	INR 88.42	-1.22%	INR 89.51	INR 89.81	INR 88.06	136.98K
2026-07-16	INR 89.51	+0.03%	INR 89.50	INR 90.22	INR 89.00	383.21K
2026-07-15	INR 89.48	+0.57%	INR 88.97	INR 90.22	INR 88.92	277.55K
2026-07-14	INR 88.97	-0.97%	INR 89.45	INR 89.82	INR 88.40	192.65K
2026-07-13	INR 89.84	-0.14%	INR 89.50	INR 90.50	INR 88.98	173.71K
2026-07-10	INR 89.97	+1.36%	INR 88.99	INR 90.40	INR 88.99	169.05K
2026-07-09	INR 88.76	+1.01%	INR 88.30	INR 89.88	INR 88.10	177.69K
2026-07-08	INR 87.87	-3.22%	INR 90.79	INR 91.55	INR 87.51	264.16K
2026-07-07	INR 90.79	-0.96%	INR 91.50	INR 91.91	INR 90.05	197.82K
2026-07-06	INR 91.67	-1.28%	INR 92.50	INR 92.86	INR 91.00	127.76K
2026-07-03	INR 92.86	-0.48%	INR 93.40	INR 93.77	INR 92.40	162.00K
2026-07-02	INR 93.31	+1.93%	INR 91.91	INR 93.90	INR 91.54	416.64K
2026-07-01	INR 91.54	-0.04%	INR 92.00	INR 92.80	INR 91.18	248.32K
2026-06-30	INR 91.58	+1.31%	INR 90.60	INR 92.40	INR 90.39	206.77K
2026-06-29	INR 90.40	-1.25%	INR 91.54	INR 91.86	INR 89.91	225.94K
2026-06-26	INR 91.54	0.00%	INR 91.54	INR 91.54	INR 91.54	0
2026-06-25	INR 91.54	-0.82%	INR 92.30	INR 92.90	INR 91.35	227.74K
2026-06-24	INR 92.30	+0.40%	INR 91.90	INR 93.15	INR 91.50	331.38K
2026-06-23	INR 91.93	+0.66%	INR 92.80	INR 95.50	INR 91.10	1.47M
2026-06-22	INR 91.33	+1.50%	INR 91.29	INR 92.00	INR 90.37	424.31K
2026-06-19	INR 89.98	-4.04%	INR 93.75	INR 94.10	INR 89.36	2.08M
2026-06-18	INR 93.77	+3.28%	INR 91.94	INR 95.53	INR 91.79	845.45K
2026-06-17	INR 90.79	+1.73%	INR 89.69	INR 91.75	INR 89.08	337.11K
2026-06-16	INR 89.25	-0.15%	INR 89.38	INR 90.00	INR 88.41	162.11K
2026-06-15	INR 89.38	+2.66%	INR 89.50	INR 90.55	INR 88.01	347.03K
2026-06-12	INR 87.06	+1.99%	INR 86.96	INR 87.51	INR 85.30	205.25K
2026-06-11	INR 85.36	-0.93%	INR 86.25	INR 86.30	INR 85.05	61.57K
2026-06-10	INR 86.16	-0.66%	INR 87.00	INR 88.30	INR 86.00	179.21K
2026-06-09	INR 86.73	+1.17%	INR 85.75	INR 87.68	INR 85.56	154.24K
2026-06-08	INR 85.73	-1.60%	INR 86.90	INR 87.40	INR 85.20	131.38K
2026-06-05	INR 87.12	+1.30%	INR 87.02	INR 88.40	INR 86.10	326.11K
2026-06-04	INR 86.00	0.00%	INR 85.86	INR 86.95	INR 85.07	241.08K
2026-06-03	INR 86.00	-1.55%	INR 87.00	INR 87.10	INR 84.44	225.97K
2026-06-02	INR 87.35	+0.81%	INR 86.41	INR 88.28	INR 85.86	183.17K
2026-06-01	INR 86.65	-1.13%	INR 88.95	INR 88.95	INR 85.76	189.02K
2026-05-29	INR 87.64	+0.59%	INR 87.40	INR 88.90	INR 87.26	276.52K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 104.11	-2.91%	INR 107.23	INR 108.00	INR 101.85	868.23K
2026-09-30	INR 107.23	-1.12%	INR 109.10	INR 110.59	INR 106.11	819.58K
2026-09-29	INR 108.44	+1.43%	INR 106.95	INR 112.00	INR 105.34	1.92M
2026-09-28	INR 106.91	+0.36%	INR 106.53	INR 108.46	INR 105.15	828.76K
2026-09-25	INR 106.53	-0.61%	INR 107.18	INR 109.35	INR 105.00	743.15K
2026-09-24	INR 107.18	+1.08%	INR 105.00	INR 107.85	INR 104.50	1.23M
2026-09-23	INR 106.04	+1.19%	INR 105.90	INR 108.00	INR 105.20	694.99K
2026-09-22	INR 104.79	+1.21%	INR 103.54	INR 106.70	INR 102.56	709.43K
2026-09-21	INR 103.54	+0.89%	INR 102.95	INR 105.39	INR 102.21	427.14K
2026-09-18	INR 102.63	-0.09%	INR 102.10	INR 106.00	INR 102.10	829.03K
2026-09-17	INR 102.72	+3.81%	INR 99.00	INR 105.75	INR 99.00	1.42M
2026-09-16	INR 98.95	-1.55%	INR 100.50	INR 101.57	INR 97.40	707.87K
2026-09-15	INR 100.51	-3.66%	INR 105.30	INR 106.49	INR 100.00	840.74K
2026-09-14	INR 104.33	0.00%	INR 104.33	INR 104.33	INR 104.33	0
2026-09-11	INR 104.33	-2.04%	INR 105.32	INR 105.90	INR 103.14	698.68K
2026-09-10	INR 106.50	-0.42%	INR 106.10	INR 109.90	INR 105.55	819.70K
2026-09-09	INR 106.95	-2.53%	INR 109.73	INR 109.73	INR 106.08	694.09K
2026-09-08	INR 109.73	+1.55%	INR 109.10	INR 112.08	INR 107.24	1.42M
2026-09-07	INR 108.05	-3.02%	INR 112.30	INR 114.34	INR 107.53	1.72M
2026-09-04	INR 111.41	+1.74%	INR 111.60	INR 114.80	INR 109.81	5.31M
2026-09-03	INR 109.51	+9.36%	INR 100.52	INR 117.72	INR 100.52	35.04M
2026-09-02	INR 100.14	+1.31%	INR 98.85	INR 101.00	INR 98.00	645.23K
2026-09-01	INR 98.85	+0.11%	INR 99.00	INR 101.87	INR 96.95	848.07K
2026-08-31	INR 98.74	-1.30%	INR 100.04	INR 100.04	INR 97.00	925.26K
2026-08-28	INR 100.04	-2.66%	INR 102.77	INR 103.23	INR 99.47	645.25K
2026-08-27	INR 102.77	+4.12%	INR 99.00	INR 104.45	INR 97.85	2.90M
2026-08-26	INR 98.70	+4.27%	INR 95.86	INR 99.41	INR 95.03	1.30M
2026-08-25	INR 94.66	+3.30%	INR 92.37	INR 97.00	INR 91.16	1.99M
2026-08-24	INR 91.64	-1.18%	INR 93.40	INR 93.40	INR 91.23	281.31K
2026-08-21	INR 92.73	+1.20%	INR 92.00	INR 93.20	INR 90.42	637.00K
2026-08-20	INR 91.63	+3.62%	INR 88.00	INR 92.60	INR 88.00	740.11K
2026-08-19	INR 88.43	-1.60%	INR 89.15	INR 89.87	INR 87.80	236.17K
2026-08-18	INR 89.87	-0.31%	INR 90.31	INR 90.40	INR 87.80	276.33K
2026-08-17	INR 90.15	+3.80%	INR 87.75	INR 90.60	INR 85.78	600.81K
2026-08-14	INR 86.85	+4.15%	INR 83.35	INR 87.56	INR 83.12	445.11K
2026-08-13	INR 83.39	-1.65%	INR 84.76	INR 84.96	INR 83.20	181.46K
2026-08-12	INR 84.79	-2.24%	INR 86.50	INR 86.50	INR 83.31	341.00K
2026-08-11	INR 86.73	+2.23%	INR 84.84	INR 86.94	INR 84.65	238.82K
2026-08-10	INR 84.84	+0.11%	INR 84.94	INR 85.92	INR 83.00	209.37K
2026-08-07	INR 84.75	-2.20%	INR 86.66	INR 86.97	INR 84.01	405.81K
2026-08-06	INR 86.66	-0.55%	INR 87.50	INR 87.50	INR 86.50	272.86K
2026-08-05	INR 87.14	-1.59%	INR 88.60	INR 88.99	INR 86.50	370.02K
2026-08-04	INR 88.55	-3.40%	INR 89.00	INR 89.10	INR 87.60	418.27K
2026-08-03	INR 91.67	+0.59%	INR 91.35	INR 92.17	INR 91.07	594.58K
2026-07-31	INR 91.13	+1.67%	INR 90.00	INR 91.35	INR 89.65	223.18K
2026-07-30	INR 89.63	-0.72%	INR 90.73	INR 90.86	INR 89.50	196.80K
2026-07-29	INR 90.28	+1.18%	INR 89.32	INR 90.75	INR 89.32	166.17K
2026-07-28	INR 89.23	-1.02%	INR 90.02	INR 90.75	INR 89.01	127.70K
2026-07-27	INR 90.15	+2.51%	INR 88.00	INR 90.85	INR 88.00	223.37K
2026-07-24	INR 87.94	-0.41%	INR 87.90	INR 88.80	INR 86.81	234.15K
2026-07-23	INR 88.30	-0.33%	INR 88.10	INR 89.11	INR 87.88	94.26K
2026-07-22	INR 88.59	-1.97%	INR 90.37	INR 90.41	INR 88.10	159.29K
2026-07-21	INR 90.37	+0.11%	INR 91.14	INR 91.14	INR 90.11	98.54K
2026-07-20	INR 90.27	+2.09%	INR 88.12	INR 90.99	INR 88.12	144.33K
2026-07-17	INR 88.42	-1.22%	INR 89.51	INR 89.81	INR 88.06	136.98K
2026-07-16	INR 89.51	+0.03%	INR 89.50	INR 90.22	INR 89.00	383.21K
2026-07-15	INR 89.48	+0.57%	INR 88.97	INR 90.22	INR 88.92	277.55K
2026-07-14	INR 88.97	-0.97%	INR 89.45	INR 89.82	INR 88.40	192.65K
2026-07-13	INR 89.84	-0.14%	INR 89.50	INR 90.50	INR 88.98	173.71K
2026-07-10	INR 89.97	+1.36%	INR 88.99	INR 90.40	INR 88.99	169.05K
2026-07-09	INR 88.76	+1.01%	INR 88.30	INR 89.88	INR 88.10	177.69K
2026-07-08	INR 87.87	-3.22%	INR 90.79	INR 91.55	INR 87.51	264.16K
2026-07-07	INR 90.79	-0.96%	INR 91.50	INR 91.91	INR 90.05	197.82K
2026-07-06	INR 91.67	-1.28%	INR 92.50	INR 92.86	INR 91.00	127.76K
2026-07-03	INR 92.86	-0.48%	INR 93.40	INR 93.77	INR 92.40	162.00K
2026-07-02	INR 93.31	+1.93%	INR 91.91	INR 93.90	INR 91.54	416.64K
2026-07-01	INR 91.54	-0.04%	INR 92.00	INR 92.80	INR 91.18	248.32K
2026-06-30	INR 91.58	+1.31%	INR 90.60	INR 92.40	INR 90.39	206.77K
2026-06-29	INR 90.40	-1.25%	INR 91.54	INR 91.86	INR 89.91	225.94K
2026-06-26	INR 91.54	0.00%	INR 91.54	INR 91.54	INR 91.54	0
2026-06-25	INR 91.54	-0.82%	INR 92.30	INR 92.90	INR 91.35	227.74K
2026-06-24	INR 92.30	+0.40%	INR 91.90	INR 93.15	INR 91.50	331.38K
2026-06-23	INR 91.93	+0.66%	INR 92.80	INR 95.50	INR 91.10	1.47M
2026-06-22	INR 91.33	+1.50%	INR 91.29	INR 92.00	INR 90.37	424.31K
2026-06-19	INR 89.98	-4.04%	INR 93.75	INR 94.10	INR 89.36	2.08M
2026-06-18	INR 93.77	+3.28%	INR 91.94	INR 95.53	INR 91.79	845.45K
2026-06-17	INR 90.79	+1.73%	INR 89.69	INR 91.75	INR 89.08	337.11K
2026-06-16	INR 89.25	-0.15%	INR 89.38	INR 90.00	INR 88.41	162.11K
2026-06-15	INR 89.38	+2.66%	INR 89.50	INR 90.55	INR 88.01	347.03K
2026-06-12	INR 87.06	+1.99%	INR 86.96	INR 87.51	INR 85.30	205.25K
2026-06-11	INR 85.36	-0.93%	INR 86.25	INR 86.30	INR 85.05	61.57K
2026-06-10	INR 86.16	-0.66%	INR 87.00	INR 88.30	INR 86.00	179.21K
2026-06-09	INR 86.73	+1.17%	INR 85.75	INR 87.68	INR 85.56	154.24K
2026-06-08	INR 85.73	-1.60%	INR 86.90	INR 87.40	INR 85.20	131.38K
2026-06-05	INR 87.12	+1.30%	INR 87.02	INR 88.40	INR 86.10	326.11K
2026-06-04	INR 86.00	0.00%	INR 85.86	INR 86.95	INR 85.07	241.08K
2026-06-03	INR 86.00	-1.55%	INR 87.00	INR 87.10	INR 84.44	225.97K
2026-06-02	INR 87.35	+0.81%	INR 86.41	INR 88.28	INR 85.86	183.17K
2026-06-01	INR 86.65	-1.13%	INR 88.95	INR 88.95	INR 85.76	189.02K
2026-05-29	INR 87.64	+0.59%	INR 87.40	INR 88.90	INR 87.26	276.52K