Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Alkem Laboratories Limited (ALKEM.BO)

5,035.75
-183.95
(-3.52%)
At close: 3:29:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20255,219.705,219.704,990.755,035.755,035.752,364
Apr 24, 20255,289.905,289.905,168.755,219.705,219.701,907
Apr 23, 20255,053.955,252.155,029.955,231.805,231.804,123
Apr 22, 20254,995.005,058.004,985.505,013.005,013.001,268
Apr 21, 20254,950.855,011.054,930.005,005.355,005.35500
Apr 17, 20254,989.954,989.954,884.354,950.804,950.801,814
Apr 16, 20254,937.454,977.904,916.404,956.504,956.50534
Apr 15, 20254,978.004,978.004,850.854,924.854,924.85405
Apr 11, 20254,885.354,904.004,847.404,880.354,880.35418
Apr 9, 20254,820.004,853.704,759.154,837.904,837.90423
Apr 8, 20254,755.654,855.004,701.004,835.454,835.453,323
Apr 7, 20254,820.004,820.004,627.904,700.004,700.00872
Apr 4, 20254,914.654,914.654,750.004,823.854,823.851,979
Apr 3, 20254,900.055,005.304,900.054,953.604,953.603,878
Apr 2, 20254,816.304,910.104,796.504,891.254,891.251,045
Apr 1, 20254,848.104,949.604,809.854,833.804,833.80644
Mar 28, 20254,934.154,953.804,869.004,880.004,880.002,228
Mar 27, 20254,976.054,998.004,905.004,961.654,961.651,916
Mar 26, 20255,035.005,086.254,972.654,998.204,998.20593
Mar 25, 20255,124.955,124.954,940.005,024.355,024.352,196
Mar 24, 20255,030.005,091.754,964.955,052.755,052.751,554
Mar 21, 20254,900.005,007.704,889.654,970.204,970.201,296
Mar 20, 20254,865.254,933.204,845.254,902.654,902.652,628
Mar 19, 20254,830.004,854.954,795.004,852.604,852.602,932
Mar 18, 20254,855.454,857.654,787.304,814.354,814.35582
Mar 17, 20254,768.954,835.004,733.504,816.454,816.453,714
Mar 13, 20254,740.504,772.604,686.804,704.104,704.103,564
Mar 12, 20254,772.004,790.104,701.204,750.354,750.351,024
Mar 11, 20254,610.004,791.954,610.004,775.704,775.701,572
Mar 10, 20254,721.804,752.904,609.504,634.104,634.10397
Mar 7, 20254,716.904,784.954,675.004,723.954,723.95764
Mar 6, 20254,682.004,769.104,673.304,753.854,753.85402
Mar 5, 20254,596.454,705.254,575.404,692.804,692.802,120
Mar 4, 20254,568.254,627.404,520.004,610.104,610.101,076
Mar 3, 20254,624.154,624.154,533.504,595.104,595.101,349
Feb 28, 20254,613.804,782.204,498.904,634.904,634.903,339
Feb 27, 20254,565.004,628.254,524.654,609.254,609.252,152
Feb 25, 20254,624.804,627.604,545.154,566.004,566.001,079
Feb 24, 20254,603.704,624.954,574.004,608.354,608.35449
Feb 21, 20254,760.954,760.954,589.004,605.654,605.653,314
Feb 20, 20254,697.904,756.554,697.904,727.054,727.051,202
Feb 19, 20254,695.004,753.204,625.004,742.704,742.701,252
Feb 18, 20254,779.004,798.954,712.704,725.204,725.2033,300
Feb 17, 20254,699.954,803.554,625.004,785.154,785.156,523
Feb 14, 2025 37 Dividend
Feb 14, 20254,707.054,707.104,590.054,653.854,653.853,181
Feb 13, 20254,729.104,757.804,699.904,722.304,685.301,736
Feb 12, 20254,713.004,755.004,561.404,708.504,671.612,671
Feb 11, 20254,785.054,799.954,602.854,713.854,676.925,386
Feb 10, 20255,151.355,151.354,785.054,800.904,763.2811,886
Feb 7, 20255,339.805,339.805,045.355,154.905,114.5110,448
Feb 6, 20255,100.955,275.005,100.955,256.605,215.412,790
Feb 5, 20255,153.855,193.505,060.005,112.405,072.341,024
Feb 4, 20255,081.855,130.605,046.755,107.255,067.23396
Feb 3, 20255,037.555,105.454,993.255,043.805,004.281,751
Feb 1, 20255,089.605,126.805,001.555,024.804,985.43649
Jan 31, 20255,055.755,107.855,013.555,062.155,022.491,061
Jan 30, 20255,099.905,099.904,992.305,059.705,020.061,040
Jan 29, 20254,935.955,015.454,912.755,004.004,964.79963
Jan 28, 20254,969.854,969.854,875.004,919.554,881.002,694
Jan 27, 20255,011.005,024.154,891.554,954.154,915.331,626
Jan 24, 20255,180.005,198.505,000.005,026.804,987.41676
Jan 23, 20255,114.755,240.355,114.755,179.405,138.82748
Jan 22, 20255,201.705,228.905,064.205,151.505,111.14577
Jan 21, 20255,248.705,295.705,160.005,175.655,135.10736
Jan 20, 20255,273.355,281.505,183.305,240.155,199.09192
Jan 17, 20255,199.805,278.005,175.705,251.205,210.061,928
Jan 16, 20255,449.405,449.405,151.955,182.505,141.891,516
Jan 15, 20255,300.005,300.005,148.055,200.955,160.203,229
Jan 14, 20255,235.005,294.855,222.405,272.555,231.24622
Jan 13, 20255,336.005,399.005,220.055,230.155,189.171,544
Jan 10, 20255,437.655,472.805,308.805,372.505,330.41663
Jan 9, 20255,563.455,586.805,425.005,448.155,405.46888
Jan 8, 20255,532.255,575.955,475.705,561.005,517.431,883
Jan 7, 20255,544.805,664.205,520.005,571.555,527.901,398
Jan 6, 20255,490.005,537.355,450.005,524.455,481.171,666
Jan 3, 20255,621.755,621.755,483.905,500.055,456.961,544
Jan 2, 20255,622.455,622.455,511.105,584.855,541.091,620
Jan 1, 20255,670.005,670.005,563.005,573.705,530.031,359
Dec 31, 20245,590.005,679.005,556.755,635.905,591.741,450
Dec 30, 20245,539.105,599.005,507.505,563.905,520.312,639
Dec 27, 20245,391.855,507.455,391.855,481.755,438.80452
Dec 26, 20245,416.205,449.405,324.155,404.555,362.201,521
Dec 24, 20245,446.255,477.055,387.905,409.655,367.26374
Dec 23, 20245,416.805,492.655,379.355,479.455,436.522,174
Dec 20, 20245,554.955,554.955,404.905,431.855,389.292,010
Dec 19, 20245,400.055,522.655,400.055,497.405,454.33789
Dec 18, 20245,388.455,538.005,388.455,485.505,442.525,935
Dec 17, 20245,401.955,451.555,365.005,388.455,346.231,192
Dec 16, 20245,350.005,446.955,350.005,441.155,398.521,551
Dec 13, 20245,440.555,440.555,342.755,376.305,334.181,611
Dec 12, 20245,489.955,525.455,408.255,440.555,397.92786
Dec 11, 20245,549.955,549.955,428.205,489.505,446.4926,167
Dec 10, 20245,534.955,534.955,435.005,457.805,415.042,574
Dec 9, 20245,506.055,570.055,477.055,486.705,443.711,394
Dec 6, 20245,633.005,650.005,500.005,505.955,462.812,639
Dec 5, 20245,697.455,697.455,588.305,645.655,601.42855
Dec 4, 20245,621.105,715.005,621.105,668.405,623.99997
Dec 3, 20245,713.505,727.005,625.005,640.055,595.861,076
Dec 2, 20245,719.955,750.005,652.255,692.155,647.553,977
Nov 29, 20245,493.155,649.805,490.005,641.305,597.104,506
Nov 28, 20245,449.855,489.955,420.005,458.055,415.291,219
Nov 27, 20245,500.055,523.205,401.055,454.005,411.27623
Nov 26, 20245,448.955,528.855,440.005,479.605,436.671,802
Nov 25, 20245,702.005,702.005,378.205,470.855,427.999,051
Nov 22, 20245,665.005,665.005,511.555,571.955,528.29656
Nov 21, 20245,529.005,656.355,529.005,603.005,559.101,024
Nov 19, 20245,548.005,592.855,468.155,525.255,481.96634
Nov 18, 20245,524.055,607.205,500.005,508.705,465.54705
Nov 14, 20245,573.855,661.255,493.155,522.705,479.433,086
Nov 13, 20245,516.505,629.855,370.805,574.055,530.388,628
Nov 12, 20245,685.055,685.055,468.555,501.355,458.251,409
Nov 11, 20245,700.005,740.155,574.405,619.305,575.272,245
Nov 8, 20245,725.305,783.305,680.005,701.355,656.681,136
Nov 7, 20245,939.155,960.755,681.505,721.405,676.578,670
Nov 6, 20245,717.205,871.455,680.555,852.855,806.992,639
Nov 4, 20245,782.255,804.105,723.505,796.255,750.842,447
Nov 1, 20245,869.655,869.655,735.705,807.755,762.25562
Oct 31, 20245,786.455,850.005,752.505,783.955,738.633,686
Oct 29, 20246,050.006,061.705,822.255,923.055,876.641,497
Oct 28, 20245,864.356,078.855,864.356,031.955,984.691,316
Oct 25, 20245,920.056,005.805,891.405,941.705,895.151,473
Oct 24, 20245,861.055,969.205,861.055,955.355,908.695,422
Oct 23, 20246,051.056,183.505,805.105,861.705,815.772,218
Oct 22, 20246,208.656,208.656,088.756,102.406,054.591,014
Oct 21, 20246,133.356,248.006,097.006,157.456,109.214,036
Oct 18, 20246,020.006,155.306,020.006,133.356,085.292,727
Oct 17, 20246,160.956,192.205,997.056,021.455,974.271,803
Oct 16, 20246,265.206,278.406,045.706,095.256,047.493,000
Oct 15, 20246,255.456,311.056,236.056,258.906,209.862,043
Oct 14, 20246,191.406,264.406,174.256,247.256,198.30521
Oct 11, 20246,160.006,227.206,136.806,178.506,130.09907
Oct 10, 20246,332.356,332.356,075.006,136.006,087.921,442
Oct 9, 20246,280.956,369.006,274.506,290.056,240.772,362
Oct 8, 20246,127.056,264.356,106.156,253.106,204.113,359
Oct 7, 20246,200.006,269.806,106.556,156.206,107.976,520
Oct 4, 20246,180.006,320.406,096.356,196.756,148.206,075
Oct 3, 20246,121.656,190.906,076.506,159.256,110.991,969
Oct 1, 20246,110.956,167.006,044.306,151.606,103.401,439
Sep 30, 20246,169.006,211.506,033.206,060.906,013.411,078
Sep 27, 20246,190.006,210.256,125.756,182.856,134.412,359
Sep 26, 20246,219.956,224.006,053.206,198.756,150.182,781
Sep 25, 20246,060.006,259.006,035.806,224.856,176.083,777
Sep 24, 20246,021.956,101.005,989.606,045.755,998.381,639
Sep 23, 20246,087.156,135.005,968.505,979.305,932.453,107
Sep 20, 20246,138.306,164.956,045.006,087.106,039.412,164
Sep 19, 20246,112.006,192.156,086.756,138.306,090.212,716
Sep 18, 20246,227.206,228.956,051.006,091.556,043.823,422
Sep 17, 20246,330.006,440.006,185.006,220.056,171.311,476
Sep 16, 20246,347.956,391.556,331.406,357.256,307.44893
Sep 13, 20246,333.706,438.606,322.806,362.506,312.651,517
Sep 12, 20246,281.406,421.806,281.406,346.406,296.675,226
Sep 11, 20246,317.006,353.656,259.206,272.906,223.752,410
Sep 10, 20246,251.506,372.856,251.506,317.806,268.302,092
Sep 9, 20246,295.006,343.006,250.006,263.806,214.721,293
Sep 6, 20246,285.006,342.006,228.906,302.606,253.222,813
Sep 5, 20246,210.006,343.606,193.356,275.856,226.689,174
Sep 4, 20246,015.356,236.206,015.356,209.106,160.455,153
Sep 3, 20246,030.556,168.456,030.556,111.156,063.272,956
Sep 2, 20246,168.156,193.606,059.006,073.856,026.261,850
Aug 30, 20246,039.856,203.106,004.206,167.806,119.479,331
Aug 29, 20245,997.706,064.005,982.305,998.655,951.652,070
Aug 28, 20245,913.856,022.405,853.205,997.105,950.114,373
Aug 26, 20245,762.305,832.255,698.155,818.655,773.063,831
Aug 23, 20245,766.555,794.105,723.155,755.305,710.214,011
Aug 22, 20245,850.005,860.055,749.655,767.105,721.918,697
Aug 21, 20245,734.305,829.905,721.355,794.255,748.857,546
Aug 20, 20245,731.255,790.005,708.555,734.305,689.373,017
Aug 19, 20245,739.305,762.455,680.005,741.805,696.811,614
Aug 16, 20245,717.605,729.955,630.105,677.955,633.463,083
Aug 14, 20245,707.455,816.955,670.505,682.455,637.932,549
Aug 13, 20245,750.005,795.005,675.005,706.305,661.594,558
Aug 12, 20245,867.405,867.405,661.005,712.755,667.996,446
Aug 9, 2024 5 Dividend
Aug 9, 20245,743.955,849.005,515.305,793.155,747.7652,644
Aug 8, 20245,545.005,747.305,496.805,687.305,637.7822,645
Aug 7, 20245,353.855,529.005,353.855,515.705,467.679,275
Aug 6, 20245,329.555,448.405,302.155,316.955,270.653,875
Aug 5, 20245,215.555,364.905,158.555,310.955,264.718,297
Aug 2, 20245,201.055,338.455,200.555,300.655,254.501,115
Aug 1, 20245,345.005,404.405,250.055,267.855,221.982,997
Jul 31, 20245,201.355,340.005,201.355,313.805,267.531,560
Jul 30, 20245,202.505,245.005,182.355,223.355,177.871,938
Jul 29, 20245,295.805,325.155,194.755,202.455,157.153,046
Jul 26, 20245,215.555,318.355,202.055,295.805,249.69712
Jul 25, 20245,140.055,203.505,140.055,178.805,133.711,185
Jul 24, 20245,223.505,270.455,168.755,194.605,149.372,176
Jul 23, 20245,122.005,231.955,036.105,174.455,129.391,311
Jul 22, 20245,138.155,242.555,127.555,211.705,166.322,545
Jul 19, 20245,265.255,265.255,118.155,138.155,093.411,497
Jul 18, 20245,349.955,349.955,191.855,265.255,219.402,618
Jul 16, 20245,453.905,453.905,275.005,304.755,258.562,380
Jul 15, 20245,215.055,451.905,215.055,383.055,336.187,278
Jul 12, 20245,200.155,265.005,171.455,192.705,147.481,360
Jul 11, 20245,279.155,293.755,191.005,200.155,154.87974
Jul 10, 20245,325.005,365.255,157.355,223.755,178.265,959
Jul 9, 20245,238.005,343.555,226.405,321.805,275.4628,538
Jul 8, 20245,063.255,238.605,063.005,220.355,174.894,529
Jul 5, 20244,999.605,086.204,999.605,063.255,019.16995
Jul 4, 20244,972.005,015.154,958.954,977.354,934.012,040
Jul 3, 20244,959.755,029.054,933.954,972.004,928.713,369
Jul 2, 20244,977.004,979.404,871.304,920.804,877.953,023
Jul 1, 20244,991.455,006.454,942.154,956.504,913.343,318
Jun 28, 20244,999.955,018.354,928.354,991.454,947.992,980
Jun 27, 20245,006.305,034.004,899.954,918.154,875.336,231
Jun 26, 20245,111.005,111.004,951.004,954.504,911.36102,780
Jun 25, 20245,011.155,250.305,011.155,092.005,047.6611,896
Jun 24, 20245,073.705,100.754,975.005,011.104,967.471,759
Jun 21, 20245,186.905,193.905,085.005,125.705,081.072,792
Jun 20, 20245,170.005,226.905,141.905,160.505,115.562,645
Jun 19, 20245,249.955,260.005,162.055,186.005,140.845,438
Jun 18, 20245,098.055,239.004,904.005,222.055,176.582,012,113
Jun 14, 20245,185.005,185.005,059.955,098.055,053.663,028
Jun 13, 20245,099.105,110.005,051.155,093.605,049.251,708
Jun 12, 20245,085.955,117.355,051.805,078.855,034.632,775
Jun 11, 20245,045.005,096.604,985.055,068.655,024.522,943
Jun 10, 20244,965.755,040.504,942.805,026.504,982.733,241
Jun 7, 20244,838.754,961.554,838.654,953.704,910.572,574
Jun 6, 20244,839.404,882.504,778.554,821.604,779.622,042
Jun 5, 20244,850.004,863.604,674.154,818.554,776.594,518
Jun 4, 20244,820.004,847.154,409.904,697.504,656.608,058
Jun 3, 20244,815.104,887.754,796.654,819.104,777.146,497
May 31, 20244,951.904,970.754,794.904,811.954,770.057,583
May 30, 20245,186.605,186.604,898.004,951.904,908.7822,122
May 29, 20245,330.005,380.505,184.155,265.105,219.2512,480
May 28, 20245,340.005,340.005,269.655,314.355,268.081,821
May 27, 20245,455.755,464.655,294.155,337.955,291.477,733
May 24, 20245,460.905,488.005,356.155,448.705,401.262,818
May 23, 20245,333.605,491.605,272.705,460.905,413.356,139
May 22, 20245,436.605,436.605,208.405,308.855,262.622,510
May 21, 20245,410.155,581.205,296.005,330.005,283.597,360
May 17, 20245,310.055,455.555,275.105,440.255,392.884,224
May 16, 20245,234.105,325.005,150.955,316.905,270.604,104
May 15, 20245,219.955,302.005,192.155,244.805,199.134,284
May 14, 20245,239.005,257.855,089.205,183.555,138.412,166
May 13, 20245,165.405,239.005,098.205,209.355,163.991,969
May 10, 20245,063.955,153.355,048.155,125.605,080.975,612
May 9, 20245,180.005,180.005,039.005,067.655,023.522,001
May 8, 20245,125.005,181.805,049.155,168.505,123.507,333
May 7, 20245,149.705,208.554,992.305,115.255,070.713,133
May 6, 20244,920.655,157.204,883.505,148.305,103.476,482
May 3, 20244,879.004,930.004,767.704,899.454,856.791,450
May 2, 20244,844.504,844.504,745.004,786.604,744.9211,452
Apr 30, 20244,986.854,986.854,814.054,831.454,789.381,196
Apr 29, 20244,949.555,021.854,864.904,882.754,840.233,778
Apr 26, 20244,874.504,935.004,862.054,901.504,858.82139,669
Apr 25, 20244,712.004,882.054,705.004,871.404,828.981,969

Related Tickers

TORNTPHARM.BO Torrent Pharmaceuticals Limited
3,235.95
-2.66%
 
AJANTPHARM.BO Ajanta Pharma Limited
2,677.20
-3.91%
 
APLLTD.BO Alembic Pharmaceuticals Limited
875.45
-0.68%
 
SHILPAMED.BO Shilpa Medicare Limited
682.55
-5.52%
 
GLAND.BO Gland Pharma Limited
1,451.35
-0.97%
 
CIPLA.BO Cipla Limited
1,525.50
-1.66%
 
AUROPHARMA.BO Aurobindo Pharma Limited
1,217.85
-3.16%
 
ASTRAZEN.NS AstraZeneca Pharma India Limited
8,725.00
-2.70%
 
PPLPHARMA.NS Piramal Pharma Limited
216.25
-1.65%
 
LAURUSLABS.BO Laurus Labs Limited
625.40
-3.36%