Alembic

Alembic Ltd Historical Data

NSEBSE

₹77.87

(1.80%)

Apr 2, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

04/03/2026

To Date

04/04/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Mar-2026	79.7	82.26	79.7	81.36	2,942	2,39,48,446.54	1,62,603
19-Mar-2026	80	80.9	78	78.38	2,524	1,95,48,060.92	1,47,300
20-Mar-2026	78.85	80.45	78.75	79.9	1,476	1,03,85,429.11	78,536
23-Mar-2026	77.78	78.37	74.93	75.33	4,703	3,73,36,568.35	2,88,071
24-Mar-2026	77	77.49	76.01	76.88	3,000	2,82,14,924	2,19,169
25-Mar-2026	77.4	80.15	77.4	79.27	3,112	2,73,03,791.57	1,75,412
27-Mar-2026	78.46	78.6	74.9	75.39	4,857	5,24,76,123.17	4,12,267
30-Mar-2026	74.9	74.91	70.46	70.9	5,624	4,93,30,466.22	4,01,956
01-Apr-2026	72.09	77.08	72.09	76.49	3,320	2,73,81,593.5	1,73,301
02-Apr-2026	75	78.01	73.41	77.87	2,798	2,13,84,877.41	1,18,782

Alembic: Related NEWS

No Record Found

Invest wise with Expert advice