Alembic

Alembic Ltd Historical Data

NSEBSE

₹100.85

(-1.84%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Dec-2025	100	100.35	98.62	100.22	2,198	1,94,30,753.13	1,03,439
02-Dec-2025	100.11	104.5	98.84	102.31	9,027	13,45,75,586.6	3,95,387
03-Dec-2025	102.99	106.39	102.05	102.6	12,012	18,08,87,286.72	4,03,639
04-Dec-2025	103	103.29	101.3	102.74	3,138	2,91,67,214.48	1,08,639
05-Dec-2025	102.8	102.81	100.25	100.85	3,245	2,50,94,126	1,02,367

Alembic: Related NEWS

No Record Found

Invest wise with Expert advice