Alembic

Alembic Ltd Historical Data

NSEBSE

₹100.04

(0.05%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	99.25	102.18	98.85	100.84	4,093	5,10,98,508.85	2,02,554
30-Oct-2025	100.49	101.55	99.6	100.42	1,567	1,67,49,946.12	91,126
31-Oct-2025	100.42	100.5	99.1	99.4	1,780	1,75,79,510.9	1,00,215
03-Nov-2025	99.5	102.49	99.44	101.95	2,578	3,68,83,136.93	1,89,780
04-Nov-2025	101.95	103.39	101.2	102.33	3,223	4,16,74,119.93	2,15,926
06-Nov-2025	102.9	102.9	99.27	99.79	2,653	2,45,73,340.53	1,17,090
07-Nov-2025	99.79	99.9	98.07	99.61	2,489	2,17,03,056.01	98,164
10-Nov-2025	100	100.23	97.81	98.05	2,901	2,70,07,136.68	1,88,306
11-Nov-2025	100.86	101.25	98.81	100.56	3,535	3,92,96,534.72	1,70,604
12-Nov-2025	100.8	101.4	99.1	99.76	3,552	2,81,34,324.19	1,54,499
13-Nov-2025	100	103	100	100.95	3,675	5,38,51,187.52	1,95,694
14-Nov-2025	100.6	101.55	100.11	101.34	1,606	2,47,77,068.02	1,38,277
17-Nov-2025	102.4	103.4	101.78	102.03	3,767	4,04,07,701.88	1,78,071
18-Nov-2025	102	102.1	99.7	99.96	2,579	2,47,50,453.82	1,39,377
19-Nov-2025	100	100	99.3	99.67	1,848	1,39,78,272.99	81,495
20-Nov-2025	100	100.01	98.5	98.95	1,840	1,33,58,514.39	89,939
21-Nov-2025	98.95	99.8	98	98.51	2,319	2,54,43,288.69	1,28,454
24-Nov-2025	98.51	98.79	97.51	97.87	1,304	1,16,43,259.02	85,510
25-Nov-2025	97.9	98.54	97.38	97.77	1,689	1,45,83,734.17	76,034
26-Nov-2025	97.9	99.9	97.73	99.02	1,516	1,12,57,778.05	63,780
27-Nov-2025	99.1	100.68	98.86	99.99	2,700	2,83,44,074.85	1,35,748
28-Nov-2025	99.15	100.25	99.15	100.04	1,468	1,41,22,249.24	69,314

Alembic: Related NEWS

No Record Found

Invest wise with Expert advice