BSE - Delayed Quote INR

Alembic Limited (ALEMBICLTD.BO)

Compare
95.45
-2.71
(-2.76%)
At close: April 9 at 3:29:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202597.9097.9094.5095.4595.4549,197
Apr 8, 2025101.99101.9997.6398.1698.1672,179
Apr 7, 202590.0098.9990.0097.3197.3142,606
Apr 4, 2025106.00109.76100.49101.58101.58126,116
Apr 3, 2025101.00113.80101.00107.75107.75186,253
Apr 2, 2025100.01102.1098.02100.11100.1140,829
Apr 1, 202599.98100.9698.4999.8399.8325,310
Mar 28, 2025100.89104.1598.1398.4998.4975,634
Mar 27, 202598.58103.0397.22102.07102.0760,447
Mar 26, 2025102.42103.8098.1998.7198.7194,032
Mar 25, 2025101.75103.50101.75102.66102.6635,980
Mar 24, 2025100.84104.77100.84102.02102.0224,436
Mar 21, 202597.30100.5897.0199.9999.9968,649
Mar 20, 202599.8499.9496.7497.1897.1821,058
Mar 19, 202594.2499.7492.9899.0499.0446,476
Mar 18, 202589.2892.3989.2891.6391.6334,552
Mar 17, 202592.0193.2789.1889.9789.9747,993
Mar 13, 202594.4494.5692.3292.7792.7732,028
Mar 12, 202595.7996.4393.2293.6793.6721,314
Mar 11, 202594.5096.7293.5394.0794.0744,596
Mar 10, 202599.47101.2495.0095.8295.8237,819
Mar 7, 202597.70100.5697.5099.4699.4630,695
Mar 6, 202595.4598.4094.9697.7197.7117,616
Mar 5, 202590.5095.6090.5094.0694.0647,615
Mar 4, 202588.6691.5587.5690.4990.4980,098
Mar 3, 202591.0792.5085.5589.0489.04108,484
Feb 28, 202592.0595.0089.5591.3091.30102,726
Feb 27, 202598.1599.2595.0595.3095.3015,901
Feb 25, 202599.80100.6098.0598.5098.5037,215
Feb 24, 2025100.00100.9598.0599.8099.8045,777
Feb 21, 2025102.80105.6099.60100.70100.7028,175
Feb 20, 2025100.25103.5099.50102.75102.7528,113
Feb 19, 202598.90101.0096.00100.70100.7054,277
Feb 18, 2025101.95101.9595.2596.2596.2584,677
Feb 17, 2025100.10101.8096.50100.00100.00100,237
Feb 14, 2025105.00105.0098.6599.7599.7571,877
Feb 13, 2025105.00107.00102.90103.75103.7541,042
Feb 12, 2025105.00106.10100.60104.85104.85120,053
Feb 11, 2025111.75111.75104.90105.70105.7053,872
Feb 10, 2025113.05116.50110.00111.75111.7535,811
Feb 7, 2025116.50117.15111.65112.75112.7564,723
Feb 6, 2025115.85117.00115.10116.55116.5533,949
Feb 5, 2025112.95116.50112.25113.40113.4054,493
Feb 4, 2025111.00113.25110.25111.60111.6041,487
Feb 3, 2025112.05114.00110.30110.95110.9514,557
Feb 1, 2025119.00119.30114.15114.80114.8039,971
Jan 31, 2025115.50118.30113.45117.70117.7028,523
Jan 30, 2025112.95118.10112.95115.50115.5021,272
Jan 29, 2025113.00114.15109.50112.95112.9525,070
Jan 28, 2025109.50113.20105.05110.15110.15146,232
Jan 27, 2025114.45114.45107.25109.50109.5075,727
Jan 24, 2025120.15120.15114.10114.50114.5011,876
Jan 23, 2025118.00120.75117.55118.80118.8036,114
Jan 22, 2025125.20125.20118.00119.80119.8014,338
Jan 21, 2025128.65128.65122.35122.80122.8021,752
Jan 20, 2025124.25128.00124.25127.30127.3030,891
Jan 17, 2025121.50126.10121.50125.70125.7029,480
Jan 16, 2025122.95125.75122.95125.05125.0511,140
Jan 15, 2025122.85125.00120.10122.95122.9518,629
Jan 14, 2025115.80122.15115.80121.30121.3023,577
Jan 13, 2025120.25122.35115.30116.60116.6086,723
Jan 10, 2025126.95127.30122.05123.00123.0053,779
Jan 9, 2025131.50131.95126.00126.95126.9533,894
Jan 8, 2025135.45135.45130.70131.65131.6511,371
Jan 7, 2025130.30135.00129.55133.90133.90130,134
Jan 6, 2025136.20136.45127.45128.60128.6036,854
Jan 3, 2025135.40137.60134.55136.05136.0515,508
Jan 2, 2025132.05136.30132.05135.25135.2539,410
Jan 1, 2025131.60134.35131.05132.55132.5533,071
Dec 31, 2024128.45132.55128.45131.75131.7581,840
Dec 30, 2024132.10134.45129.00130.00130.0060,583
Dec 27, 2024132.40135.55132.40133.25133.2528,860
Dec 26, 2024137.25137.25133.85134.25134.2553,921
Dec 24, 2024136.05139.65135.10135.95135.9529,623
Dec 23, 2024143.00143.00134.45135.80135.80103,911
Dec 20, 2024145.70148.75138.25139.50139.50118,634
Dec 19, 2024142.90147.50139.05145.45145.4547,012
Dec 18, 2024145.00147.45142.55143.35143.3548,497
Dec 17, 2024147.30150.85145.20145.90145.9081,421
Dec 16, 2024148.25151.65146.60147.55147.5565,964
Dec 13, 2024146.15148.00143.50147.35147.35114,087
Dec 12, 2024151.60153.45146.80148.15148.15219,689
Dec 11, 2024138.95151.65138.30150.10150.10495,879
Dec 10, 2024139.75139.75137.00138.00138.0029,340
Dec 9, 2024138.95140.40137.45138.25138.2580,364
Dec 6, 2024139.45139.45136.35137.45137.4538,887
Dec 5, 2024135.85140.60135.85138.00138.0081,282
Dec 4, 2024135.55137.75134.55137.05137.0547,189
Dec 3, 2024138.30139.80134.55135.60135.6068,726
Dec 2, 2024130.95136.80130.30136.35136.3578,481
Nov 29, 2024132.00134.00130.15131.50131.5017,449
Nov 28, 2024129.80132.70129.20131.20131.2048,366
Nov 27, 2024131.00131.00128.80129.55129.5541,958
Nov 26, 2024128.15129.60127.15129.20129.2017,063
Nov 25, 2024127.55129.00126.00126.85126.8560,868
Nov 22, 2024125.00125.95123.20124.15124.1539,974
Nov 21, 2024126.00126.00122.65123.45123.4519,640
Nov 19, 2024124.05129.40124.05125.20125.2061,732
Nov 18, 2024126.80126.95123.45124.40124.4031,727
Nov 14, 2024129.45131.30126.00126.50126.5032,551
Nov 13, 2024134.35136.35126.00126.80126.8057,719
Nov 12, 2024141.00141.00133.75135.60135.60123,029
Nov 11, 2024135.60142.20135.45137.05137.05178,787
Nov 8, 2024134.20134.85130.40131.95131.9539,946
Nov 7, 2024137.90138.15133.65134.35134.3559,722
Nov 6, 2024136.60137.60135.20136.80136.8026,369
Nov 4, 2024130.40135.85129.25132.20132.20155,600
Nov 1, 2024130.65130.65129.30130.35130.3511,077
Oct 31, 2024127.20129.25125.80128.60128.6030,520
Oct 29, 2024124.70124.70120.30123.10123.1025,262
Oct 28, 2024118.00124.45117.60122.60122.6038,742
Oct 25, 2024122.00122.00115.15117.65117.6563,421
Oct 24, 2024126.60126.60120.30121.15121.1517,376
Oct 23, 2024121.70127.90120.20125.95125.9528,662
Oct 22, 2024127.50127.50121.00121.60121.6039,114
Oct 21, 2024131.70135.95126.45127.20127.20108,838
Oct 18, 2024135.00135.00130.70133.70133.7011,979
Oct 17, 2024136.50139.90133.50134.10134.1017,223
Oct 16, 2024136.50141.15136.50137.85137.8531,450
Oct 15, 2024137.65140.00137.00138.65138.6553,715
Oct 14, 2024140.40140.40136.40136.90136.9032,628
Oct 11, 2024136.00141.85136.00138.40138.4050,630
Oct 10, 2024140.00140.70136.90137.40137.4038,745
Oct 9, 2024136.50141.85136.50138.20138.2044,666
Oct 8, 2024131.00138.90131.00138.00138.0058,729
Oct 7, 2024140.25141.15130.80132.20132.2076,743
Oct 4, 2024142.05143.80138.60140.75140.7583,223
Oct 3, 2024142.60142.75139.50142.00142.0043,851
Oct 1, 2024141.45144.20140.65142.55142.5576,251
Sep 30, 2024141.75142.15137.40141.45141.4546,655
Sep 27, 2024139.35141.45139.05139.80139.8063,435
Sep 26, 2024139.35143.05137.85139.65139.6546,887
Sep 25, 2024140.95143.80140.55141.25141.2544,836
Sep 24, 2024144.85145.60140.50141.30141.3029,805
Sep 23, 2024143.20144.75143.00143.35143.3520,899
Sep 20, 2024139.25143.75139.25141.95141.9560,601
Sep 19, 2024143.65146.35138.25139.75139.75144,298
Sep 18, 2024145.50147.80143.05143.75143.75129,664
Sep 17, 2024146.90147.55144.00146.40146.40134,866
Sep 16, 2024155.00155.00145.60146.75146.7572,520
Sep 13, 2024155.45158.95152.20152.85152.8564,354
Sep 12, 2024155.00156.70153.90155.45155.45111,411
Sep 11, 2024158.25161.00154.45154.95154.95134,396
Sep 10, 2024160.00161.85157.50158.20158.2085,014
Sep 9, 2024158.00160.00153.85157.35157.35184,178
Sep 6, 2024164.40166.50157.25158.40158.40254,274
Sep 5, 2024158.70164.45157.75162.95162.95234,397
Sep 4, 2024152.65161.10152.00155.75155.75159,934
Sep 3, 2024154.80158.00153.50154.10154.10109,503
Sep 2, 2024160.00160.30155.35156.30156.3051,055
Aug 30, 2024156.00159.30155.35158.30158.30109,902
Aug 29, 2024163.00163.00153.70155.55155.55158,427
Aug 28, 2024159.20164.90158.85160.95160.95187,759
Aug 26, 2024166.75166.85159.35160.25160.25112,131
Aug 23, 2024164.45169.00162.75164.05164.05439,238
Aug 22, 2024154.95165.00151.20164.00164.00427,927
Aug 21, 2024149.60152.50149.50150.75150.7569,036
Aug 20, 2024152.45154.40149.35150.95150.95167,320
Aug 19, 2024143.90152.30141.05151.05151.05150,165
Aug 16, 2024142.95143.55141.10141.70141.7026,729
Aug 14, 2024141.00142.10136.45140.15140.15112,559
Aug 13, 2024148.20149.20138.00140.10140.10176,228
Aug 12, 2024143.65146.35141.20144.20144.2089,859
Aug 9, 2024147.50147.50143.25144.10144.1046,893
Aug 8, 2024147.80149.75142.95143.85143.85197,794
Aug 7, 2024142.00149.05139.60147.95147.9588,136
Aug 6, 2024141.65144.30137.50138.75138.75115,036
Aug 5, 2024 2.40 Dividend
Aug 5, 2024143.45145.30138.40139.65139.65149,481
Aug 2, 2024136.50148.50136.50146.75144.35183,819
Aug 1, 2024143.10144.50139.25140.10137.8184,363
Jul 31, 2024151.00151.95138.55142.15139.831,251,114
Jul 30, 2024154.00154.00149.20149.70147.2547,762
Jul 29, 2024156.90158.00150.15151.10148.63182,740
Jul 26, 2024154.00158.50153.20156.95154.38194,049
Jul 25, 2024142.55154.30141.75153.35150.84123,509
Jul 24, 2024141.05147.80140.10145.10142.73253,553
Jul 23, 2024143.75143.75130.90141.05138.74168,739
Jul 22, 2024135.15145.45135.15141.50139.19132,917
Jul 19, 2024145.30145.75138.15139.95137.66205,644
Jul 18, 2024153.25153.25144.90145.30142.92303,253
Jul 16, 2024148.00155.50145.05153.85151.33935,926
Jul 15, 2024146.65151.00143.00147.50145.09290,682
Jul 12, 2024138.10148.65133.90143.75141.40353,257
Jul 11, 2024138.30141.70137.10137.65135.40164,386
Jul 10, 2024134.55143.65127.15138.45136.191,672,384
Jul 9, 2024130.70136.80128.20134.20132.01315,980
Jul 8, 2024120.50135.80120.50130.30128.17934,555
Jul 5, 2024114.90121.90114.90120.30118.33228,515
Jul 4, 2024115.05116.80114.00115.70113.8195,365
Jul 3, 2024118.20118.20115.40116.00114.1064,553
Jul 2, 2024116.10118.30114.20115.90114.00125,860
Jul 1, 2024112.25115.10110.95113.75111.89243,721
Jun 28, 2024112.04114.00110.44111.77109.9472,978
Jun 27, 2024109.91115.90108.02111.15109.33197,881
Jun 26, 2024112.30112.94108.93109.19107.40151,810
Jun 25, 2024115.99115.99111.71112.29110.4581,323
Jun 24, 2024111.99116.75110.48114.86112.98719,993
Jun 21, 2024102.65113.75102.65111.07109.25994,562
Jun 20, 2024101.50104.36100.77102.81101.1362,231
Jun 19, 2024102.01103.79100.39101.1699.51119,694
Jun 18, 2024104.90104.90101.80102.47100.7982,815
Jun 14, 2024104.00104.60102.07102.83101.15120,180
Jun 13, 2024106.29106.32103.55104.16102.4656,874
Jun 12, 2024101.92106.57101.92104.21102.51251,364
Jun 11, 2024100.30104.00100.30102.86101.18162,775
Jun 10, 2024102.56102.56100.25100.8699.2169,925
Jun 7, 202499.00101.8097.34100.8199.16159,368
Jun 6, 202495.9098.3995.3997.4795.88109,715
Jun 5, 202491.0095.3189.3494.8493.2957,892
Jun 4, 2024100.00100.0086.5091.1689.6764,270
Jun 3, 2024102.53102.5398.8099.2997.67123,791
May 31, 2024100.90100.9097.5098.6897.0792,074
May 30, 2024101.15101.4298.5098.8097.18117,196
May 29, 2024100.00101.4798.46100.1298.4857,703
May 28, 2024101.00102.3498.1098.8697.24143,805
May 27, 2024104.99104.99101.00101.5099.8470,397
May 24, 2024107.99107.99102.45103.21101.52198,500
May 23, 2024106.49110.50104.85105.92104.19217,065
May 22, 2024107.22108.44103.82104.85103.14247,965
May 21, 2024101.90107.26100.46106.51104.77312,771
May 17, 2024100.49102.2798.90101.2499.58107,988
May 16, 202499.05102.4098.3099.0197.39180,854
May 15, 2024100.65101.4598.1599.0497.42317,925
May 14, 202495.38103.3092.21100.7699.111,416,321
May 13, 202489.0689.0685.6187.8186.3715,005
May 10, 202487.7788.5086.0688.2986.8524,839
May 9, 202489.4089.7085.7086.0584.6434,490
May 8, 202488.3090.3288.3089.0887.6227,036
May 7, 202491.1591.7587.9588.2986.8520,327
May 6, 202492.8593.1490.3391.1789.6814,817
May 3, 202492.5293.3090.8591.5890.0864,307
May 2, 202492.6393.5192.3692.6891.1623,670
Apr 30, 202493.2694.8792.4192.8491.3223,142
Apr 29, 202496.0796.0793.5793.8992.3519,395
Apr 26, 202496.4496.9694.0594.2092.66150,736
Apr 25, 202494.1596.4594.1594.8293.2725,415
Apr 24, 202494.7096.2094.6095.6594.0934,995
Apr 23, 202492.4494.7092.4493.7092.1771,333
Apr 22, 202493.9394.5091.0892.0690.5531,901
Apr 19, 202490.9293.0089.6092.5391.0250,640
Apr 18, 202493.1894.6090.8991.2589.7618,808
Apr 16, 202490.0194.4090.0193.0391.5143,496
Apr 15, 202492.0193.1289.8791.7190.2193,636
Apr 12, 202495.9497.1994.2094.4592.9131,137
Apr 10, 202497.5098.1095.2896.1194.5438,651
Apr 9, 202496.0099.9594.8096.9095.3285,151