Alembic Pharmaceuticals Limited APLLTD
NSE · India · Health Technology
INR 819.00-6.45 (-0.78%)
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 815.25 | -1.24% | INR 816.00 | INR 827.85 | INR 803.50 | 327.53K |
| 2026-09-30 | INR 825.45 | -4.18% | INR 866.00 | INR 876.40 | INR 821.70 | 266.15K |
| 2026-09-29 | INR 861.50 | +0.84% | INR 853.90 | INR 868.00 | INR 837.50 | 457.49K |
| 2026-09-28 | INR 854.35 | -1.09% | INR 870.00 | INR 870.00 | INR 843.65 | 211.65K |
| 2026-09-25 | INR 863.75 | +1.62% | INR 855.00 | INR 869.80 | INR 840.55 | 309.23K |
| 2026-09-24 | INR 850.00 | +0.66% | INR 840.00 | INR 858.40 | INR 834.95 | 354.23K |
| 2026-09-23 | INR 844.40 | +0.51% | INR 837.00 | INR 860.00 | INR 837.00 | 146.76K |
| 2026-09-22 | INR 840.15 | -1.01% | INR 847.05 | INR 850.95 | INR 835.90 | 104.05K |
| 2026-09-21 | INR 848.75 | +0.35% | INR 845.75 | INR 867.85 | INR 845.00 | 242.14K |
| 2026-09-18 | INR 845.75 | +2.39% | INR 828.00 | INR 860.00 | INR 828.00 | 634.94K |
| 2026-09-17 | INR 826.00 | +0.08% | INR 830.00 | INR 857.25 | INR 819.60 | 392.63K |
| 2026-09-16 | INR 825.30 | +0.07% | INR 817.30 | INR 839.95 | INR 813.20 | 136.46K |
| 2026-09-15 | INR 824.75 | +1.70% | INR 811.00 | INR 839.35 | INR 810.20 | 165.47K |
| 2026-09-14 | INR 810.95 | 0.00% | INR 810.95 | INR 810.95 | INR 810.95 | 0 |
| 2026-09-11 | INR 810.95 | -0.67% | INR 806.00 | INR 822.00 | INR 799.20 | 118.50K |
| 2026-09-10 | INR 816.40 | -0.12% | INR 818.55 | INR 836.50 | INR 813.80 | 119.53K |
| 2026-09-09 | INR 817.40 | +1.10% | INR 804.50 | INR 821.50 | INR 799.10 | 86.24K |
| 2026-09-08 | INR 808.50 | +1.12% | INR 802.00 | INR 810.95 | INR 792.60 | 200.27K |
| 2026-09-07 | INR 799.55 | -1.07% | INR 808.00 | INR 828.10 | INR 797.40 | 171.28K |
| 2026-09-04 | INR 808.20 | +0.57% | INR 805.00 | INR 811.75 | INR 792.60 | 174.30K |
| 2026-09-03 | INR 803.65 | -2.81% | INR 833.50 | INR 833.50 | INR 801.10 | 163.76K |
| 2026-09-02 | INR 826.90 | -2.01% | INR 845.00 | INR 859.00 | INR 823.25 | 172.88K |
| 2026-09-01 | INR 843.85 | +1.07% | INR 835.00 | INR 847.85 | INR 825.55 | 114.43K |
| 2026-08-31 | INR 834.90 | +2.64% | INR 813.00 | INR 839.90 | INR 808.60 | 139.74K |
| 2026-08-28 | INR 813.45 | -1.28% | INR 824.00 | INR 828.45 | INR 811.10 | 89.88K |
| 2026-08-27 | INR 824.00 | -0.10% | INR 825.00 | INR 848.95 | INR 816.10 | 285.85K |
| 2026-08-26 | INR 824.80 | +2.70% | INR 805.15 | INR 828.85 | INR 805.15 | 50.38K |
| 2026-08-25 | INR 803.10 | -1.69% | INR 816.90 | INR 820.00 | INR 801.05 | 37.81K |
| 2026-08-24 | INR 816.90 | -0.59% | INR 819.00 | INR 826.00 | INR 810.20 | 39.31K |
| 2026-08-21 | INR 821.75 | +0.94% | INR 815.00 | INR 826.80 | INR 815.00 | 35.57K |
| 2026-08-20 | INR 814.10 | -0.42% | INR 817.90 | INR 826.45 | INR 810.05 | 47.60K |
| 2026-08-19 | INR 817.50 | -0.86% | INR 823.15 | INR 824.40 | INR 806.25 | 98.54K |
| 2026-08-18 | INR 824.55 | +0.26% | INR 820.00 | INR 838.00 | INR 820.00 | 51.27K |
| 2026-08-17 | INR 822.45 | -1.06% | INR 824.80 | INR 827.80 | INR 812.30 | 90.28K |
| 2026-08-14 | INR 831.25 | +0.01% | INR 832.20 | INR 834.40 | INR 815.40 | 86.74K |
| 2026-08-13 | INR 831.20 | -1.24% | INR 844.00 | INR 847.50 | INR 828.00 | 44.24K |
| 2026-08-12 | INR 841.65 | +0.33% | INR 838.85 | INR 852.60 | INR 833.00 | 142.03K |
| 2026-08-11 | INR 838.85 | +0.90% | INR 831.35 | INR 849.00 | INR 823.85 | 217.64K |
| 2026-08-10 | INR 831.35 | +0.15% | INR 834.00 | INR 855.90 | INR 827.10 | 83.82K |
| 2026-08-07 | INR 830.10 | -0.52% | INR 835.00 | INR 851.85 | INR 825.50 | 156.11K |
| 2026-08-06 | INR 834.45 | +1.99% | INR 818.20 | INR 838.40 | INR 817.15 | 210.31K |
| 2026-08-05 | INR 818.20 | +1.09% | INR 822.00 | INR 840.40 | INR 803.20 | 243.62K |
| 2026-08-04 | INR 809.40 | +0.45% | INR 805.75 | INR 825.00 | INR 799.10 | 485.10K |
| 2026-08-03 | INR 805.75 | +1.09% | INR 797.05 | INR 815.05 | INR 792.55 | 58.59K |
| 2026-07-31 | INR 797.05 | -0.71% | INR 802.75 | INR 805.85 | INR 793.25 | 50.54K |
| 2026-07-30 | INR 802.75 | -1.13% | INR 805.45 | INR 808.25 | INR 800.05 | 46.37K |
| 2026-07-29 | INR 811.95 | -0.84% | INR 815.00 | INR 818.25 | INR 802.60 | 81.70K |
| 2026-07-28 | INR 818.85 | +0.54% | INR 815.80 | INR 828.00 | INR 810.35 | 74.79K |
| 2026-07-27 | INR 814.45 | +2.11% | INR 824.00 | INR 824.00 | INR 802.05 | 50.27K |
| 2026-07-24 | INR 797.60 | -0.09% | INR 789.00 | INR 803.10 | INR 787.40 | 36.17K |
| 2026-07-23 | INR 798.35 | -1.71% | INR 805.00 | INR 819.00 | INR 793.40 | 63.08K |
| 2026-07-22 | INR 812.20 | -2.57% | INR 833.60 | INR 833.65 | INR 810.00 | 57.51K |
| 2026-07-21 | INR 833.60 | -1.07% | INR 842.65 | INR 843.00 | INR 830.55 | 46.22K |
| 2026-07-20 | INR 842.65 | +2.13% | INR 827.00 | INR 849.90 | INR 825.35 | 81.59K |
| 2026-07-17 | INR 825.10 | -1.74% | INR 842.85 | INR 842.85 | INR 821.00 | 70.74K |
| 2026-07-16 | INR 839.75 | -1.21% | INR 851.00 | INR 855.40 | INR 837.10 | 92.76K |
| 2026-07-15 | INR 850.05 | +3.52% | INR 817.10 | INR 853.95 | INR 817.10 | 207.60K |
| 2026-07-14 | INR 821.15 | -1.19% | INR 820.00 | INR 834.75 | INR 811.05 | 122.58K |
| 2026-07-13 | INR 831.05 | -0.76% | INR 840.00 | INR 845.00 | INR 825.00 | 101.42K |
| 2026-07-10 | INR 837.40 | +2.51% | INR 824.00 | INR 839.85 | INR 815.55 | 109.73K |
| 2026-07-09 | INR 816.90 | +0.69% | INR 818.45 | INR 830.00 | INR 809.35 | 62.06K |
| 2026-07-08 | INR 811.30 | -2.18% | INR 829.40 | INR 842.80 | INR 801.25 | 150.09K |
| 2026-07-07 | INR 829.35 | -0.75% | INR 838.00 | INR 841.95 | INR 824.30 | 81.55K |
| 2026-07-06 | INR 835.65 | +1.45% | INR 829.50 | INR 839.00 | INR 821.30 | 226.13K |
| 2026-07-03 | INR 823.70 | +0.66% | INR 825.00 | INR 834.15 | INR 809.50 | 143.21K |
| 2026-07-02 | INR 818.30 | -1.30% | INR 829.00 | INR 840.00 | INR 808.90 | 116.15K |
| 2026-07-01 | INR 829.05 | +0.77% | INR 843.20 | INR 846.00 | INR 813.30 | 247.68K |
| 2026-06-30 | INR 822.75 | +4.59% | INR 788.20 | INR 832.05 | INR 784.15 | 919.05K |
| 2026-06-29 | INR 786.65 | +1.96% | INR 778.10 | INR 790.05 | INR 773.10 | 139.45K |
| 2026-06-26 | INR 771.50 | 0.00% | INR 771.50 | INR 771.50 | INR 771.50 | 0 |
| 2026-06-25 | INR 771.50 | -1.17% | INR 780.65 | INR 783.00 | INR 765.10 | 21.77K |
| 2026-06-24 | INR 780.65 | +0.47% | INR 771.00 | INR 784.55 | INR 770.05 | 34.08K |
| 2026-06-23 | INR 777.00 | -0.48% | INR 784.80 | INR 792.85 | INR 775.00 | 53.28K |
| 2026-06-22 | INR 780.75 | +2.33% | INR 763.00 | INR 800.00 | INR 763.00 | 222.28K |
| 2026-06-19 | INR 763.00 | +1.77% | INR 749.70 | INR 768.80 | INR 744.35 | 279.32K |
| 2026-06-18 | INR 749.70 | +0.48% | INR 749.70 | INR 753.00 | INR 742.00 | 54.61K |
| 2026-06-17 | INR 746.15 | +0.06% | INR 747.95 | INR 753.65 | INR 742.20 | 45.28K |
| 2026-06-16 | INR 745.70 | +1.08% | INR 742.00 | INR 748.90 | INR 735.55 | 54.81K |
| 2026-06-15 | INR 737.75 | -0.75% | INR 750.00 | INR 753.70 | INR 736.10 | 59.05K |
| 2026-06-12 | INR 743.35 | +1.18% | INR 749.25 | INR 754.45 | INR 738.30 | 86.23K |
| 2026-06-11 | INR 734.65 | -0.35% | INR 737.20 | INR 759.20 | INR 729.50 | 311.70K |
| 2026-06-10 | INR 737.20 | +0.78% | INR 733.95 | INR 752.40 | INR 732.65 | 223.21K |
| 2026-06-09 | INR 731.50 | -1.88% | INR 750.00 | INR 750.00 | INR 725.35 | 231.74K |
| 2026-06-08 | INR 745.50 | +0.96% | INR 742.75 | INR 754.15 | INR 732.65 | 449.80K |
| 2026-06-05 | INR 738.40 | +0.12% | INR 740.00 | INR 745.45 | INR 727.60 | 98.11K |
| 2026-06-04 | INR 737.55 | +1.93% | INR 717.40 | INR 747.85 | INR 717.40 | 636.14K |
| 2026-06-03 | INR 723.55 | -0.27% | INR 721.15 | INR 728.00 | INR 710.60 | 68.60K |
| 2026-06-02 | INR 725.50 | +0.76% | INR 723.70 | INR 729.00 | INR 706.90 | 41.80K |
| 2026-06-01 | INR 720.00 | -2.19% | INR 736.00 | INR 738.90 | INR 713.40 | 78.22K |
| 2026-05-29 | INR 736.10 | -2.40% | INR 754.95 | INR 760.65 | INR 724.95 | 134.39K |