Alembic

Alembic Ltd Historical Data

NSEBSE

₹91.72

(0.64%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	91.35	93.89	90.96	93.4	2,120	1,61,13,051.67	91,270
29-Jan-2026	93	93.51	91.5	93.06	2,235	1,30,57,543.34	77,882
30-Jan-2026	93.49	94.22	91.46	92.93	2,831	1,82,38,479.91	93,768
01-Feb-2026	93.4	94.4	91.55	92.2	1,861	1,06,60,290.93	64,991
02-Feb-2026	92.2	92.6	89.9	92.18	2,579	1,54,22,146.24	78,949
03-Feb-2026	95.02	96.1	93.52	94.67	2,215	1,40,83,638.24	90,457
04-Feb-2026	94.67	96.5	93.66	96.23	2,127	1,37,10,482.69	85,208
05-Feb-2026	96	97.49	94.8	96.98	2,515	1,48,01,377.49	84,561
06-Feb-2026	96.49	97.61	95.41	97.12	2,636	1,62,94,475.49	1,01,502
09-Feb-2026	97.57	99.89	97.57	98.89	2,406	2,97,75,651.61	1,74,116
10-Feb-2026	99.06	100.87	98.85	100.11	2,636	3,25,77,472.93	2,12,393
11-Feb-2026	100.7	100.7	98.1	99.12	2,056	1,45,70,900.46	79,218
12-Feb-2026	99.45	99.56	98.13	98.58	1,286	1,66,62,255.97	1,05,658
13-Feb-2026	96.99	96.99	94.2	95.47	2,976	2,32,65,955.1	1,40,043
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

Alembic: Related NEWS

No Record Found

Invest wise with Expert advice