Alembic Pharmaceuticals Limited (BOM:533573)
India
· Delayed Price · Currency is INR 899.90
-2.30 (-0.25%)
At close: Dec 5, 2025
Alembic Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 896.05 | 904.90 | 890.80 | 899.90 | 899.90 | -0.25% | 3,839 |
| Dec 4, 2025 | 901.05 | 906.00 | 897.00 | 902.20 | 902.20 | -0.86% | 1,806 |
| Dec 3, 2025 | 909.55 | 915.00 | 899.20 | 910.05 | 910.05 | 1.04% | 2,093 |
| Dec 2, 2025 | 906.85 | 906.85 | 895.00 | 900.70 | 900.70 | -0.79% | 2,625 |
| Dec 1, 2025 | 907.25 | 919.00 | 903.00 | 907.85 | 907.85 | 0.07% | 4,097 |
| Nov 28, 2025 | 935.00 | 935.00 | 903.55 | 907.25 | 907.25 | 0.19% | 1,822 |
| Nov 27, 2025 | 914.70 | 920.00 | 905.00 | 905.50 | 905.50 | -0.98% | 837 |
| Nov 26, 2025 | 905.00 | 919.15 | 905.00 | 914.50 | 914.50 | 1.05% | 2,341 |
| Nov 25, 2025 | 899.05 | 907.15 | 889.00 | 905.00 | 905.00 | 0.11% | 4,654 |
| Nov 24, 2025 | 903.05 | 913.80 | 896.35 | 904.00 | 904.00 | 0.22% | 7,437 |
| Nov 21, 2025 | 916.95 | 958.50 | 893.05 | 902.05 | 902.05 | 0.37% | 175,801 |
| Nov 20, 2025 | 909.00 | 910.45 | 890.90 | 898.75 | 898.75 | -0.83% | 4,692 |
| Nov 19, 2025 | 913.10 | 915.40 | 902.10 | 906.30 | 906.30 | -0.78% | 2,391 |
| Nov 18, 2025 | 948.85 | 948.85 | 911.20 | 913.40 | 913.40 | -3.62% | 6,593 |
| Nov 17, 2025 | 919.00 | 951.00 | 911.50 | 947.70 | 947.70 | 4.97% | 10,487 |
| Nov 14, 2025 | 907.65 | 910.30 | 900.00 | 902.80 | 902.80 | -1.58% | 4,313 |
| Nov 13, 2025 | 916.40 | 930.70 | 913.25 | 917.30 | 917.30 | 0.02% | 2,742 |
| Nov 12, 2025 | 915.35 | 924.90 | 912.85 | 917.10 | 917.10 | 0.05% | 2,148 |
| Nov 11, 2025 | 929.95 | 929.95 | 912.20 | 916.65 | 916.65 | -0.93% | 2,758 |
| Nov 10, 2025 | 902.75 | 929.60 | 902.75 | 925.25 | 925.25 | 0.39% | 2,596 |
| Nov 7, 2025 | 902.15 | 927.55 | 896.90 | 921.65 | 921.65 | 0.67% | 7,455 |
| Nov 6, 2025 | 964.85 | 964.85 | 902.10 | 915.55 | 915.55 | -4.64% | 9,489 |
| Nov 4, 2025 | 933.50 | 998.00 | 927.90 | 960.10 | 960.10 | 3.87% | 68,650 |
| Nov 3, 2025 | 898.85 | 927.40 | 898.85 | 924.30 | 924.30 | 3.08% | 3,943 |
| Oct 31, 2025 | 900.00 | 903.85 | 891.00 | 896.65 | 896.65 | -0.45% | 3,357 |
| Oct 30, 2025 | 901.05 | 902.40 | 891.20 | 900.70 | 900.70 | -0.04% | 405,656 |
| Oct 29, 2025 | 898.25 | 913.10 | 898.25 | 901.05 | 901.05 | -0.47% | 4,125 |
| Oct 28, 2025 | 915.00 | 919.50 | 904.50 | 905.35 | 905.35 | -1.14% | 2,219 |
| Oct 27, 2025 | 926.05 | 926.05 | 911.60 | 915.75 | 915.75 | -0.86% | 5,301 |
| Oct 24, 2025 | 912.00 | 932.70 | 910.00 | 923.70 | 923.70 | 0.16% | 3,126 |
| Oct 23, 2025 | 921.55 | 937.40 | 917.20 | 922.20 | 922.20 | -1.06% | 1,805 |
| Oct 21, 2025 | 933.35 | 933.80 | 931.80 | 932.05 | 932.05 | 0.19% | 259 |
| Oct 20, 2025 | 984.95 | 984.95 | 928.85 | 930.30 | 930.30 | -0.77% | 1,175 |
| Oct 17, 2025 | 935.90 | 950.20 | 931.60 | 937.50 | 937.50 | 0.24% | 1,787 |
| Oct 16, 2025 | 912.75 | 939.00 | 912.75 | 935.25 | 935.25 | 1.93% | 1,554 |
| Oct 15, 2025 | 915.55 | 926.00 | 915.55 | 917.50 | 917.50 | 0.06% | 3,873 |
| Oct 14, 2025 | 955.25 | 955.25 | 911.25 | 916.95 | 916.95 | -2.82% | 2,000 |
| Oct 13, 2025 | 940.85 | 948.10 | 939.30 | 943.60 | 943.60 | -0.45% | 1,100 |
| Oct 10, 2025 | 928.35 | 950.00 | 928.25 | 947.85 | 947.85 | 1.92% | 4,633 |
| Oct 9, 2025 | 930.80 | 934.90 | 921.80 | 929.95 | 929.95 | -0.52% | 3,607 |
| Oct 8, 2025 | 917.50 | 940.00 | 916.00 | 934.85 | 934.85 | 1.86% | 3,779 |
| Oct 7, 2025 | 912.50 | 922.00 | 909.00 | 917.80 | 917.80 | 1.16% | 4,837 |
| Oct 6, 2025 | 936.95 | 936.95 | 905.00 | 907.25 | 907.25 | -0.41% | 2,643 |
| Oct 3, 2025 | 911.20 | 921.00 | 905.90 | 911.00 | 911.00 | 0.75% | 3,455 |
| Oct 1, 2025 | 904.00 | 911.05 | 896.60 | 904.20 | 904.20 | 0.44% | 1,966 |
| Sep 30, 2025 | 943.00 | 943.00 | 891.25 | 900.20 | 900.20 | 1.18% | 2,080 |
| Sep 29, 2025 | 910.00 | 930.95 | 885.00 | 889.70 | 889.70 | -2.16% | 3,402 |
| Sep 26, 2025 | 917.60 | 918.10 | 885.60 | 909.35 | 909.35 | -1.26% | 4,960 |
| Sep 25, 2025 | 918.90 | 936.40 | 914.70 | 921.00 | 921.00 | 0.16% | 2,316 |
| Sep 24, 2025 | 936.35 | 940.50 | 917.50 | 919.55 | 919.55 | -2.20% | 2,959 |