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

BSE - Delayed Quote INR

Alembic Pharmaceuticals Limited (APLLTD.BO)

Compare
850.15
-1.50
(-0.18%)
At close: April 17 at 3:29:31 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025845.00860.00844.70850.15850.157,129
Apr 16, 2025865.35865.35840.15851.65851.653,847
Apr 15, 2025825.20864.30825.20845.65845.657,526
Apr 11, 2025840.05864.45832.30847.40847.4012,908
Apr 9, 2025830.05851.70830.00839.95839.956,798
Apr 8, 2025855.95862.40836.00850.00850.002,935
Apr 7, 2025731.05855.00731.05844.10844.109,369
Apr 4, 2025899.85902.00863.30881.80881.808,234
Apr 3, 2025900.00924.60874.00888.90888.9010,113
Apr 2, 2025905.20905.25879.75885.20885.203,702
Apr 1, 2025914.35920.50892.30897.55897.553,804
Mar 28, 2025931.40937.85895.85929.25929.254,684
Mar 27, 2025903.75942.40894.85930.90930.904,004
Mar 26, 2025926.60934.65901.65904.75904.753,777
Mar 25, 2025960.00960.00922.50935.25935.259,996
Mar 24, 2025925.20972.25890.10963.30963.3023,251
Mar 21, 2025841.10976.20836.00947.75947.7579,952
Mar 20, 2025830.05848.00830.05834.15834.154,983
Mar 19, 2025825.25844.75825.25841.70841.701,861
Mar 18, 2025842.40843.25822.15835.40835.403,706
Mar 17, 2025811.05838.70811.05821.85821.855,808
Mar 13, 2025805.55835.00801.90827.95827.952,380
Mar 12, 2025810.95812.70796.95805.50805.501,914
Mar 11, 2025812.55818.50800.00804.85804.855,208
Mar 10, 2025869.00869.00815.60824.70824.705,231
Mar 7, 2025825.00861.00807.90845.65845.654,994
Mar 6, 2025819.35819.35801.00811.10811.101,381
Mar 5, 2025765.00806.90765.00803.25803.254,595
Mar 4, 2025745.00813.00733.20791.75791.7510,896
Mar 3, 2025730.30758.35725.60744.15744.158,747
Feb 28, 2025812.55812.55736.00743.80743.802,711
Feb 27, 2025792.10792.10764.90775.35775.355,188
Feb 25, 2025809.95809.95784.10792.10792.101,463
Feb 24, 2025849.80849.80790.00795.05795.053,179
Feb 21, 2025814.55820.75800.00802.75802.752,813
Feb 20, 2025807.95820.00802.45813.30813.303,055
Feb 19, 2025800.05817.55800.05812.45812.452,665
Feb 18, 2025817.70830.00802.50810.45810.452,390
Feb 17, 2025800.30818.05790.85814.00814.003,368
Feb 14, 2025826.20826.95802.80818.10818.106,208
Feb 13, 2025851.25851.90824.30826.20826.208,520
Feb 12, 2025885.00885.00825.00845.20845.206,464
Feb 11, 2025876.65876.70852.50868.95868.953,938
Feb 10, 2025834.95903.70834.95885.45885.454,241
Feb 7, 2025910.00913.30866.25888.20888.204,902
Feb 6, 2025919.95919.95877.60894.20894.205,348
Feb 5, 2025870.05895.90866.80892.05892.052,718
Feb 4, 2025908.50908.50868.00880.35880.3512,778
Feb 3, 2025980.00980.00888.35908.50908.5012,947
Feb 1, 2025925.75952.70899.65937.10937.103,057
Jan 31, 2025883.70927.70883.70920.10920.103,609
Jan 30, 2025913.70937.50906.60911.55911.554,902
Jan 29, 2025890.00916.55886.00909.35909.355,039
Jan 28, 2025919.30932.50877.60895.75895.757,277
Jan 27, 2025931.40945.00914.05938.05938.053,500
Jan 24, 2025980.70980.70945.65949.80949.806,949
Jan 23, 20251,020.001,020.00974.00977.25977.259,889
Jan 22, 20251,052.001,052.251,013.851,019.601,019.606,274
Jan 21, 20251,037.101,065.451,024.551,030.851,030.853,892
Jan 20, 20251,031.651,062.601,030.951,057.901,057.902,833
Jan 17, 20251,000.751,060.001,000.751,053.401,053.4012,175
Jan 16, 20251,003.051,028.40989.601,000.751,000.754,254
Jan 15, 20251,000.051,010.25988.051,004.151,004.155,605
Jan 14, 20251,005.001,017.70981.001,009.151,009.1510,793
Jan 13, 20251,009.651,020.50996.951,003.051,003.053,893
Jan 10, 20251,060.901,060.901,003.951,008.951,008.9514,411
Jan 9, 20251,070.001,070.051,044.051,054.901,054.902,565
Jan 8, 20251,109.951,109.951,059.001,064.851,064.853,107
Jan 7, 20251,042.201,093.251,042.201,091.051,091.055,957
Jan 6, 20251,053.251,122.401,049.201,062.651,062.6526,421
Jan 3, 20251,051.601,066.001,043.751,052.151,052.152,452
Jan 2, 20251,031.051,057.801,031.051,050.551,050.554,804
Jan 1, 20251,059.951,065.351,042.501,048.351,048.354,848
Dec 31, 20241,040.001,071.001,029.201,064.201,064.202,594
Dec 30, 20241,054.951,055.001,031.601,045.501,045.504,711
Dec 27, 20241,035.001,053.701,032.051,048.051,048.054,206
Dec 26, 20241,015.051,042.901,015.051,037.001,037.003,012
Dec 24, 20241,047.001,051.101,033.051,036.301,036.301,808
Dec 23, 20241,076.251,076.251,027.951,044.601,044.602,272
Dec 20, 20241,047.001,081.101,047.001,055.001,055.007,304
Dec 19, 20241,069.951,069.951,044.001,050.151,050.153,234
Dec 18, 20241,036.401,071.751,036.401,056.001,056.005,501
Dec 17, 20241,050.001,059.151,032.051,035.751,035.751,560
Dec 16, 20241,042.151,081.401,042.151,054.601,054.602,784
Dec 13, 20241,034.001,066.001,034.001,061.351,061.355,971
Dec 12, 20241,097.901,100.001,031.101,046.451,046.4516,865
Dec 11, 20241,096.051,104.101,084.801,092.201,092.205,983
Dec 10, 20241,112.901,117.401,094.901,103.751,103.756,399
Dec 9, 20241,084.851,109.801,072.001,103.201,103.204,034
Dec 6, 20241,090.001,090.001,071.001,084.251,084.254,624
Dec 5, 20241,094.951,100.751,076.851,087.001,087.005,788
Dec 4, 20241,103.001,122.251,091.001,094.901,094.905,267
Dec 3, 20241,110.001,112.951,096.001,100.401,100.402,493
Dec 2, 20241,070.401,108.101,070.401,102.401,102.402,400
Nov 29, 20241,070.051,101.851,070.051,089.201,089.204,462
Nov 28, 20241,078.201,092.301,062.351,081.451,081.454,609
Nov 27, 20241,095.201,121.001,085.001,088.451,088.453,385
Nov 26, 20241,115.101,115.101,075.351,102.851,102.853,971
Nov 25, 20241,062.301,099.001,048.001,092.801,092.805,048
Nov 22, 20241,032.951,047.901,028.851,041.801,041.803,677
Nov 21, 20241,022.301,042.251,020.851,038.201,038.206,029
Nov 19, 20241,029.951,050.401,029.951,042.601,042.602,848
Nov 18, 20241,017.001,027.90993.151,024.151,024.157,823
Nov 14, 20241,020.801,035.451,017.451,029.801,029.804,434
Nov 13, 20241,048.001,048.001,001.951,018.901,018.904,807
Nov 12, 20241,035.501,044.701,018.501,029.251,029.253,246
Nov 11, 20241,039.001,064.151,011.051,030.951,030.9510,326
Nov 8, 20241,080.101,093.451,031.751,039.001,039.0011,980
Nov 7, 20241,118.001,152.601,072.601,081.451,081.4513,084
Nov 6, 20241,127.251,145.001,119.201,139.201,139.203,207
Nov 4, 20241,103.001,145.951,103.001,124.651,124.657,099
Nov 1, 20241,151.351,151.351,112.901,121.401,121.40471
Oct 31, 20241,062.001,134.701,062.001,128.751,128.755,646
Oct 29, 20241,072.601,082.851,052.001,061.601,061.604,639
Oct 28, 20241,050.051,085.001,028.851,074.201,074.207,376
Oct 25, 20241,070.451,079.251,052.451,068.501,068.506,214
Oct 24, 20241,078.201,086.551,062.151,066.801,066.803,185
Oct 23, 20241,068.901,101.951,068.901,085.351,085.356,700
Oct 22, 20241,125.001,143.801,084.901,090.701,090.7031,218
Oct 21, 20241,160.051,186.001,137.001,141.101,141.105,787
Oct 18, 20241,184.001,184.001,148.251,159.751,159.754,826
Oct 17, 20241,184.001,197.001,155.651,182.751,182.759,742
Oct 16, 20241,152.001,200.301,152.001,191.601,191.608,417
Oct 15, 20241,125.001,165.951,121.501,149.651,149.6511,379
Oct 14, 20241,170.151,171.001,117.001,127.201,127.2017,610
Oct 11, 20241,165.851,200.101,164.151,172.151,172.156,616
Oct 10, 20241,232.001,245.051,184.601,190.651,190.659,256
Oct 9, 20241,275.001,296.151,226.001,230.601,230.6021,938
Oct 8, 20241,161.001,250.201,161.001,246.451,246.4511,590
Oct 7, 20241,242.651,257.351,158.451,219.501,219.5016,211
Oct 4, 20241,259.651,275.001,217.051,242.651,242.6542,486
Oct 3, 20241,185.001,265.001,169.701,242.151,242.1529,820
Oct 1, 20241,205.351,216.101,186.251,190.451,190.456,035
Sep 30, 20241,204.951,248.951,184.751,205.351,205.3530,836
Sep 27, 20241,206.901,206.901,176.151,192.651,192.6517,616
Sep 26, 20241,168.001,213.851,164.701,195.901,195.9024,314
Sep 25, 20241,176.801,191.451,143.201,183.851,183.8513,644
Sep 24, 20241,194.951,194.951,143.001,163.901,163.908,127
Sep 23, 20241,117.551,169.051,117.551,165.151,165.1515,286
Sep 20, 20241,153.001,164.401,111.451,115.301,115.3014,078
Sep 19, 20241,212.001,212.001,133.551,146.501,146.5010,252
Sep 18, 20241,217.401,223.301,180.001,188.751,188.7515,357
Sep 17, 20241,190.001,222.751,187.301,200.401,200.4011,713
Sep 16, 20241,202.151,224.701,176.851,182.301,182.3014,260
Sep 13, 20241,239.651,239.651,200.801,208.551,208.557,697
Sep 12, 20241,241.001,277.001,211.551,216.401,216.4030,708
Sep 11, 20241,242.601,252.751,212.001,248.601,248.6015,716
Sep 10, 20241,200.601,250.201,168.551,243.251,243.2590,847
Sep 9, 20241,101.051,218.001,101.051,204.151,204.15106,280
Sep 6, 20241,158.051,174.001,100.901,107.651,107.6532,541
Sep 5, 20241,134.851,170.601,125.801,148.501,148.5022,158
Sep 4, 20241,052.151,131.001,052.151,114.701,114.7013,606
Sep 3, 20241,058.151,078.751,055.951,066.751,066.753,291
Sep 2, 20241,062.901,079.001,061.251,069.651,069.658,105
Aug 30, 20241,075.001,084.101,048.501,060.251,060.255,334
Aug 29, 20241,072.001,072.001,025.001,049.701,049.7065,822
Aug 28, 20241,075.251,077.651,052.951,067.501,067.503,752
Aug 26, 20241,227.351,227.351,083.551,089.901,089.9023,420
Aug 23, 20241,135.001,135.001,097.001,100.551,100.553,607
Aug 22, 20241,124.001,130.951,103.601,117.351,117.355,502
Aug 21, 20241,088.201,127.551,083.001,106.601,106.607,061
Aug 20, 20241,075.001,087.251,063.251,083.201,083.206,483
Aug 19, 20241,088.351,088.451,059.351,071.801,071.807,255
Aug 16, 20241,082.501,096.801,060.801,088.351,088.3511,476
Aug 14, 20241,090.651,094.351,051.251,061.251,061.2516,968
Aug 13, 20241,111.001,130.951,063.551,069.251,069.2519,175
Aug 12, 20241,128.151,137.301,097.451,111.201,111.2014,572
Aug 9, 20241,225.001,225.001,121.101,128.751,128.7543,850
Aug 8, 20241,241.201,285.601,205.051,214.201,214.2039,910
Aug 7, 20241,180.251,222.701,180.251,219.951,219.958,771
Aug 6, 20241,173.751,231.201,173.751,184.451,184.4515,576
Aug 5, 20241,031.051,232.351,031.051,197.601,197.6030,551
Aug 2, 20241,215.451,250.501,190.851,245.151,245.1522,006
Aug 1, 20241,180.001,224.301,180.001,215.601,215.6017,589
Jul 31, 20241,175.401,189.951,167.951,179.851,179.8516,828
Jul 30, 20241,236.951,236.951,169.051,174.101,174.1010,963
Jul 29, 20241,231.101,254.801,201.201,237.101,237.1033,910
Jul 26, 20241,200.001,225.201,186.301,217.601,217.6018,538
Jul 25, 20241,177.401,217.951,149.251,200.901,200.9044,316
Jul 24, 20241,076.001,192.751,076.001,174.351,174.3569,183
Jul 23, 20241,139.851,143.351,068.901,085.651,085.6534,105
Jul 22, 20241,109.951,165.301,077.601,119.501,119.5056,973
Jul 19, 20241,067.751,115.301,040.951,079.551,079.5540,664
Jul 18, 20241,060.051,086.001,045.851,074.351,074.3542,739
Jul 16, 2024984.801,118.60982.901,083.901,083.90216,992
Jul 15, 2024 11 Dividend
Jul 15, 2024988.45996.35969.00982.55982.5516,015
Jul 12, 2024999.501,012.15976.90984.60973.6010,409
Jul 11, 2024985.001,019.25981.05999.50988.3313,574
Jul 10, 2024985.001,005.10964.85983.55972.5618,274
Jul 9, 2024996.50996.50971.30973.90963.027,949
Jul 8, 2024990.051,005.95975.60984.95973.9512,512
Jul 5, 2024960.701,017.00960.70985.05974.0445,932
Jul 4, 2024970.00990.00955.10962.85952.099,651
Jul 3, 2024971.00980.80947.30950.00939.3920,200
Jul 2, 2024940.00981.00932.60976.15965.2446,616
Jul 1, 2024878.35926.95878.35923.90913.587,528
Jun 28, 2024873.30900.00871.00876.40866.618,439
Jun 27, 2024891.60906.65876.05879.60869.773,392
Jun 26, 2024909.35922.00896.60899.70889.655,301
Jun 25, 2024905.00922.10898.15907.00896.877,051
Jun 24, 2024879.35910.35871.85902.20892.1231,397
Jun 21, 2024854.90874.30849.90868.60858.908,073
Jun 20, 2024879.95879.95837.80845.20835.767,244
Jun 19, 2024883.25894.00858.05862.40852.775,540
Jun 18, 2024905.00917.50865.00867.45857.7616,591
Jun 14, 2024893.00910.00885.00890.10880.1612,093
Jun 13, 2024893.30899.15880.30883.25873.388,031
Jun 12, 2024896.60901.35890.05891.80881.843,121
Jun 11, 2024910.00910.00895.10896.60886.584,346
Jun 10, 2024923.90925.55904.10907.80897.662,870
Jun 7, 2024896.00930.00895.65915.55905.327,818
Jun 6, 2024900.85901.50876.00894.00884.015,412
Jun 5, 2024876.10899.80858.45894.10884.111,762
Jun 4, 2024919.05919.05824.50867.70858.014,989
Jun 3, 2024941.50941.50915.00917.20906.953,420
May 31, 2024942.50960.95919.00923.00912.697,025
May 30, 2024940.00972.15936.05942.50931.9710,175
May 29, 2024926.00955.10926.00946.20935.633,754
May 28, 2024967.65967.65935.65939.05928.562,396
May 27, 2024974.90974.90943.35946.30935.732,450
May 24, 2024958.65963.40944.05949.75939.142,999
May 23, 2024983.75983.75950.85960.70949.971,886
May 22, 2024968.60968.60940.65952.00941.361,203
May 21, 2024960.05960.05947.85949.60938.991,718
May 17, 2024977.30979.25956.85960.05949.325,822
May 16, 2024968.05973.50963.05969.65958.822,194
May 15, 2024968.00983.00964.70972.70961.834,070
May 14, 2024988.15988.15954.85963.95953.181,896
May 13, 20241,008.851,008.85951.30952.60941.963,406
May 10, 20241,008.751,010.00954.90974.70963.8115,095
May 9, 20241,001.901,026.00972.301,003.15991.9412,488
May 8, 20241,025.801,025.80999.551,001.85990.663,522
May 7, 20241,002.751,037.00996.001,025.851,014.395,713
May 6, 20241,025.051,033.651,010.451,020.601,009.208,387
May 3, 20241,009.951,050.00992.801,026.201,014.7421,113
May 2, 20241,001.951,014.55990.60993.30982.202,919
Apr 30, 2024979.301,009.75979.30996.75985.612,917
Apr 29, 2024988.051,015.00988.05997.25986.117,537
Apr 26, 20241,014.951,014.95986.00990.65979.583,810
Apr 25, 2024969.901,006.50961.45997.90986.755,843
Apr 24, 2024954.05967.70942.25950.85940.233,683
Apr 23, 2024952.85953.00933.95939.05928.562,429
Apr 22, 2024947.00958.40939.45944.55934.004,587
Apr 19, 2024933.55948.95915.25938.00927.523,285
Apr 18, 2024942.05956.55925.00930.00919.614,646

Related Tickers

PPLPHARMA.BO Piramal Pharma Limited
220.15
-0.74%
 
GLAND.NS Gland Pharma Limited
1,449.40
+0.47%
 
IOLCP.NS IOL Chemicals and Pharmaceuticals Limited
66.73
+3.97%
 
WOCKPHARMA.BO Wockhardt Limited
1,412.80
+1.49%
 
LUPIN.NS Lupin Limited
1,937.20
+0.16%