Alembic

Alembic Ltd Historical Data

NSEBSE

₹81.36

(2.42%)

Mar 18, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

18/02/2026

To Date

18/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Feb-2026	95.47	96.09	94	94.92	1,883	1,40,42,952.93	58,686
17-Feb-2026	94.85	97.01	94.06	95.71	1,547	1,90,26,046.95	82,177
18-Feb-2026	96	96.13	95	95.59	1,603	1,07,31,144.77	65,215
19-Feb-2026	96	96	93	93.52	2,249	1,93,36,949.68	1,28,470
20-Feb-2026	95.35	95.35	93	93.96	1,965	1,22,27,347.17	57,724
23-Feb-2026	94.05	95.9	93.96	94.76	1,972	1,38,57,991.03	82,304
24-Feb-2026	94.5	94.75	91.45	92.47	2,978	2,48,13,926.39	1,70,795
25-Feb-2026	92.5	93.74	91.77	92.1	1,817	1,16,06,981.24	67,251
26-Feb-2026	92.19	92.88	90.1	91.14	3,891	3,39,73,829.15	2,03,359
27-Feb-2026	91.2	92.6	90.72	91.72	2,290	1,77,27,749.5	1,16,661
02-Mar-2026	86.8	91	86.8	88.88	4,335	3,00,86,790.3	1,83,759
04-Mar-2026	87.5	87.71	84.62	86.3	4,670	2,81,08,845.94	1,82,865
05-Mar-2026	87.7	89.75	87.3	88.86	5,887	2,47,32,525.22	1,38,882
06-Mar-2026	88.66	88.66	86.92	87.15	2,825	1,61,81,392.76	1,06,136
09-Mar-2026	86.99	86.99	84.05	85.39	2,129	1,64,50,042.42	1,17,819
10-Mar-2026	86.1	87.12	84.5	84.77	3,260	3,27,74,116.95	2,49,101
11-Mar-2026	85.06	86.33	84.51	84.79	2,206	1,51,91,224.64	1,00,837
12-Mar-2026	84.3	84.52	82.75	82.97	3,525	2,67,08,721.74	1,84,127
13-Mar-2026	82.5	83.8	80	80.75	7,302	3,09,73,753.28	1,90,886
16-Mar-2026	80.99	81.01	77.94	79.5	4,611	3,29,80,863.18	2,15,018
17-Mar-2026	79.61	83	78.59	79.44	3,984	3,52,45,182.45	2,24,380

Alembic: Related NEWS

No Record Found

Invest wise with Expert advice