Alkem Laboratories Ltd. ALKEM
NSE · India · Health Technology
INR 5,220.00+56.50 (+1.09%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 5,220.00 | +1.09% | INR 5,150.00 | INR 5,220.00 | INR 5,110.00 | 290.97K |
| 2026-09-30 | INR 5,163.50 | -1.65% | INR 5,249.50 | INR 5,276.50 | INR 5,135.00 | 146.58K |
| 2026-09-29 | INR 5,250.00 | +1.45% | INR 5,166.50 | INR 5,306.50 | INR 5,152.00 | 244.41K |
| 2026-09-28 | INR 5,175.00 | -1.88% | INR 5,254.00 | INR 5,273.50 | INR 5,131.00 |
| 101.71K |
| 2026-09-25 | INR 5,274.00 | -0.98% | INR 5,322.50 | INR 5,325.00 | INR 5,237.00 | 28.74K |
| 2026-09-24 | INR 5,326.00 | -1.69% | INR 5,372.00 | INR 5,447.00 | INR 5,261.50 | 165.47K |
| 2026-09-23 | INR 5,417.50 | +1.61% | INR 5,344.00 | INR 5,445.00 | INR 5,316.00 | 140.01K |
| 2026-09-22 | INR 5,331.50 | -0.61% | INR 5,365.00 | INR 5,419.50 | INR 5,308.50 | 94.91K |
| 2026-09-21 | INR 5,364.00 | -1.88% | INR 5,395.00 | INR 5,411.00 | INR 5,316.50 | 94.97K |
| 2026-09-18 | INR 5,466.50 | +2.21% | INR 5,378.50 | INR 5,466.50 | INR 5,310.50 | 320.77K |
| 2026-09-17 | INR 5,348.50 | +3.35% | INR 5,175.00 | INR 5,361.00 | INR 5,161.50 | 231.87K |
| 2026-09-16 | INR 5,175.00 | +0.27% | INR 5,170.50 | INR 5,265.50 | INR 5,148.00 | 304.19K |
| 2026-09-15 | INR 5,161.00 | +1.44% | INR 5,170.00 | INR 5,290.00 | INR 5,140.50 | 253.21K |
| 2026-09-14 | INR 5,087.50 | 0.00% | INR 5,087.50 | INR 5,087.50 | INR 5,087.50 | 0 |
| 2026-09-11 | INR 5,087.50 | -0.98% | INR 5,122.00 | INR 5,128.00 | INR 5,051.00 | 238.76K |
| 2026-09-10 | INR 5,138.00 | -0.02% | INR 5,166.00 | INR 5,185.00 | INR 5,104.50 | 41.39K |
| 2026-09-09 | INR 5,139.00 | -0.81% | INR 5,181.00 | INR 5,222.00 | INR 5,139.00 | 106.08K |
| 2026-09-08 | INR 5,181.00 | -1.17% | INR 5,172.50 | INR 5,206.50 | INR 5,129.50 | 76.00K |
| 2026-09-07 | INR 5,242.50 | +1.01% | INR 5,219.00 | INR 5,242.50 | INR 5,104.50 | 139.66K |
| 2026-09-04 | INR 5,190.00 | -0.06% | INR 5,190.00 | INR 5,210.50 | INR 5,130.00 | 63.26K |
| 2026-09-03 | INR 5,193.00 | -0.33% | INR 5,210.00 | INR 5,233.50 | INR 5,157.00 | 95.99K |
| 2026-09-02 | INR 5,210.00 | -1.70% | INR 5,280.00 | INR 5,289.50 | INR 5,187.50 | 218.22K |
| 2026-09-01 | INR 5,300.00 | -0.55% | INR 5,329.50 | INR 5,358.00 | INR 5,277.00 | 88.29K |
| 2026-08-31 | INR 5,329.50 | -0.48% | INR 5,355.00 | INR 5,378.50 | INR 5,297.00 | 120.02K |
| 2026-08-28 | INR 5,355.00 | +0.66% | INR 5,352.50 | INR 5,406.50 | INR 5,316.00 | 231.10K |
| 2026-08-27 | INR 5,320.00 | +0.31% | INR 5,323.50 | INR 5,358.50 | INR 5,297.50 | 166.84K |
| 2026-08-26 | INR 5,303.50 | -1.20% | INR 5,368.00 | INR 5,387.50 | INR 5,303.50 | 44.00K |
| 2026-08-25 | INR 5,368.00 | +0.34% | INR 5,378.00 | INR 5,378.00 | INR 5,297.00 | 48.07K |
| 2026-08-24 | INR 5,350.00 | -0.93% | INR 5,400.00 | INR 5,400.00 | INR 5,315.00 | 46.34K |
| 2026-08-21 | INR 5,400.00 | 0.00% | INR 5,400.00 | INR 5,454.00 | INR 5,340.00 | 76.85K |
| 2026-08-20 | INR 5,400.00 | +0.33% | INR 5,400.00 | INR 5,416.50 | INR 5,381.50 | 85.37K |
| 2026-08-19 | INR 5,382.50 | -1.69% | INR 5,475.00 | INR 5,489.50 | INR 5,370.00 | 213.08K |
| 2026-08-18 | INR 5,475.00 | +1.88% | INR 5,374.00 | INR 5,510.00 | INR 5,374.00 | 127.03K |
| 2026-08-17 | INR 5,374.00 | +0.11% | INR 5,379.50 | INR 5,483.00 | INR 5,312.00 | 153.28K |
| 2026-08-14 | INR 5,368.00 | -1.50% | INR 5,432.00 | INR 5,448.00 | INR 5,175.00 | 635.60K |
| 2026-08-13 | INR 5,449.50 | -0.56% | INR 5,459.00 | INR 5,483.00 | INR 5,406.00 | 33.03K |
| 2026-08-12 | INR 5,480.00 | -0.86% | INR 5,518.00 | INR 5,534.50 | INR 5,411.50 | 110.44K |
| 2026-08-11 | INR 5,527.50 | -1.27% | INR 5,590.00 | INR 5,590.00 | INR 5,475.00 | 115.60K |
| 2026-08-10 | INR 5,598.50 | -0.38% | INR 5,624.00 | INR 5,700.00 | INR 5,528.50 | 82.54K |
| 2026-08-07 | INR 5,620.00 | +0.40% | INR 5,520.50 | INR 5,647.50 | INR 5,506.00 | 76.17K |
| 2026-08-06 | INR 5,597.50 | -1.74% | INR 5,692.00 | INR 5,695.50 | INR 5,586.00 | 109.48K |
| 2026-08-05 | INR 5,696.50 | +1.58% | INR 5,620.50 | INR 5,696.50 | INR 5,556.00 | 88.65K |
| 2026-08-04 | INR 5,608.00 | -1.73% | INR 5,699.00 | INR 5,710.00 | INR 5,608.00 | 37.65K |
| 2026-08-03 | INR 5,707.00 | -0.77% | INR 5,774.50 | INR 5,774.50 | INR 5,668.00 | 122.66K |
| 2026-07-31 | INR 5,751.50 | -1.12% | INR 5,825.00 | INR 5,833.00 | INR 5,735.00 | 116.60K |
| 2026-07-30 | INR 5,816.50 | +2.54% | INR 5,689.00 | INR 5,882.50 | INR 5,680.00 | 301.50K |
| 2026-07-29 | INR 5,672.50 | +0.37% | INR 5,699.00 | INR 5,711.50 | INR 5,654.00 | 57.55K |
| 2026-07-28 | INR 5,651.50 | +0.69% | INR 5,613.00 | INR 5,661.50 | INR 5,585.00 | 58.82K |
| 2026-07-27 | INR 5,613.00 | -0.36% | INR 5,693.50 | INR 5,699.50 | INR 5,597.00 | 112.11K |
| 2026-07-24 | INR 5,633.50 | +0.56% | INR 5,561.50 | INR 5,644.50 | INR 5,561.50 | 55.15K |
| 2026-07-23 | INR 5,602.00 | +0.30% | INR 5,601.00 | INR 5,637.00 | INR 5,511.50 | 50.66K |
| 2026-07-22 | INR 5,585.00 | -1.70% | INR 5,680.50 | INR 5,680.50 | INR 5,503.00 | 109.99K |
| 2026-07-21 | INR 5,681.50 | +0.50% | INR 5,690.00 | INR 5,695.00 | INR 5,623.50 | 27.88K |
| 2026-07-20 | INR 5,653.50 | +1.63% | INR 5,595.00 | INR 5,689.00 | INR 5,564.00 | 108.86K |
| 2026-07-17 | INR 5,563.00 | -2.56% | INR 5,709.00 | INR 5,709.00 | INR 5,539.00 | 70.60K |
| 2026-07-16 | INR 5,709.00 | +0.88% | INR 5,659.50 | INR 5,735.50 | INR 5,642.50 | 67.61K |
| 2026-07-15 | INR 5,659.00 | +1.03% | INR 5,645.00 | INR 5,706.50 | INR 5,574.00 | 213.21K |
| 2026-07-14 | INR 5,601.50 | +0.62% | INR 5,546.50 | INR 5,665.00 | INR 5,515.50 | 521.13K |
| 2026-07-13 | INR 5,567.00 | -1.81% | INR 5,615.50 | INR 5,684.00 | INR 5,548.50 | 219.16K |
| 2026-07-10 | INR 5,669.50 | +0.37% | INR 5,699.00 | INR 5,727.50 | INR 5,635.00 | 104.12K |
| 2026-07-09 | INR 5,648.50 | +0.76% | INR 5,634.00 | INR 5,695.00 | INR 5,602.50 | 39.73K |
| 2026-07-08 | INR 5,606.00 | -1.09% | INR 5,679.50 | INR 5,729.50 | INR 5,562.50 | 101.20K |
| 2026-07-07 | INR 5,667.50 | +1.23% | INR 5,635.00 | INR 5,735.00 | INR 5,608.00 | 200.47K |
| 2026-07-06 | INR 5,598.50 | +0.65% | INR 5,600.00 | INR 5,633.00 | INR 5,531.50 | 99.07K |
| 2026-07-03 | INR 5,562.50 | +1.13% | INR 5,510.50 | INR 5,631.00 | INR 5,494.00 | 568.29K |
| 2026-07-02 | INR 5,500.50 | -1.20% | INR 5,545.00 | INR 5,576.00 | INR 5,487.00 | 163.41K |
| 2026-07-01 | INR 5,567.50 | -0.04% | INR 5,594.00 | INR 5,639.00 | INR 5,514.00 | 128.30K |
| 2026-06-30 | INR 5,570.00 | +2.83% | INR 5,416.50 | INR 5,608.00 | INR 5,416.50 | 340.71K |
| 2026-06-29 | INR 5,416.50 | -0.16% | INR 5,429.00 | INR 5,530.00 | INR 5,394.50 | 193.43K |
| 2026-06-26 | INR 5,425.00 | 0.00% | INR 5,425.00 | INR 5,425.00 | INR 5,425.00 | 0 |
| 2026-06-25 | INR 5,425.00 | -0.06% | INR 5,486.00 | INR 5,490.00 | INR 5,408.50 | 146.16K |
| 2026-06-24 | INR 5,428.50 | +0.24% | INR 5,460.00 | INR 5,490.50 | INR 5,416.50 | 124.02K |
| 2026-06-23 | INR 5,415.50 | +0.90% | INR 5,436.00 | INR 5,511.00 | INR 5,394.00 | 210.58K |
| 2026-06-22 | INR 5,367.00 | -0.12% | INR 5,394.00 | INR 5,398.00 | INR 5,336.00 | 106.48K |
| 2026-06-19 | INR 5,373.50 | +0.03% | INR 5,350.00 | INR 5,405.00 | INR 5,333.00 | 82.88K |
| 2026-06-18 | INR 5,372.00 | +0.46% | INR 5,379.50 | INR 5,388.00 | INR 5,321.00 | 75.50K |
| 2026-06-17 | INR 5,347.50 | -0.01% | INR 5,347.50 | INR 5,367.00 | INR 5,332.50 | 65.11K |
| 2026-06-16 | INR 5,348.00 | +0.26% | INR 5,350.00 | INR 5,372.50 | INR 5,312.50 | 83.19K |
| 2026-06-15 | INR 5,334.00 | +0.68% | INR 5,320.00 | INR 5,362.00 | INR 5,305.00 | 70.01K |
| 2026-06-12 | INR 5,298.00 | -0.07% | INR 5,340.00 | INR 5,358.50 | INR 5,283.00 | 67.31K |
| 2026-06-11 | INR 5,301.50 | +0.04% | INR 5,324.00 | INR 5,334.50 | INR 5,262.00 | 120.18K |
| 2026-06-10 | INR 5,299.50 | -1.05% | INR 5,355.00 | INR 5,470.00 | INR 5,286.00 | 117.95K |
| 2026-06-09 | INR 5,355.50 | -0.02% | INR 5,405.00 | INR 5,407.00 | INR 5,318.50 | 177.27K |
| 2026-06-08 | INR 5,356.50 | +2.00% | INR 5,250.00 | INR 5,399.00 | INR 5,175.50 | 225.22K |
| 2026-06-05 | INR 5,251.50 | -0.47% | INR 5,299.50 | INR 5,338.50 | INR 5,222.50 | 143.79K |
| 2026-06-04 | INR 5,276.50 | +0.05% | INR 5,274.00 | INR 5,339.00 | INR 5,213.50 | 150.49K |
| 2026-06-03 | INR 5,274.00 | +0.67% | INR 5,255.00 | INR 5,297.00 | INR 5,162.50 | 167.29K |
| 2026-06-02 | INR 5,239.00 | -1.42% | INR 5,272.50 | INR 5,449.00 | INR 5,223.50 | 216.73K |
| 2026-06-01 | INR 5,314.50 | -3.34% | INR 5,443.50 | INR 5,474.00 | INR 5,280.00 | 215.85K |
| 2026-05-29 | INR 5,498.00 | +0.85% | INR 5,578.00 | INR 5,789.00 | INR 5,472.00 | 1.40M |