Alembic

Alembic Ltd Historical Data

NSEBSE

₹99.95

(2.09%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	108	108.5	106.26	106.93	5,226	3,00,81,160.69	1,51,635
18-Sep-2025	107.06	107.77	106	106.49	3,176	2,06,17,303.43	85,549
19-Sep-2025	106.35	107.05	106.2	106.53	2,982	1,65,69,592.48	73,981
22-Sep-2025	106.1	107.96	104.94	105.11	4,480	1,88,25,872.56	1,00,536
23-Sep-2025	105.3	105.89	103.6	104.33	4,381	1,92,89,045.76	96,679
24-Sep-2025	104.31	104.8	103.48	104.19	4,045	1,74,92,594.47	90,476
25-Sep-2025	104.19	104.79	102.8	103.11	3,596	1,58,47,722.27	87,958
26-Sep-2025	103.9	104.5	99.4	99.78	10,336	5,11,63,508.89	2,09,178
29-Sep-2025	100.8	101.36	99.62	100.47	5,158	2,53,71,555.11	1,09,572
30-Sep-2025	100.49	100.5	99.4	99.78	3,263	1,81,18,646.26	91,501
01-Oct-2025	99.78	104.28	99.5	103.45	8,802	5,06,80,381.3	1,24,111
03-Oct-2025	103	103.66	102.56	103.37	4,069	1,61,29,541.91	76,045
06-Oct-2025	103.25	103.29	102	102.14	3,153	1,79,62,524.21	97,960
07-Oct-2025	102.15	102.66	101.32	101.61	3,476	2,21,46,244.8	1,04,833
08-Oct-2025	101.65	101.9	100.03	100.94	3,235	2,42,34,762.23	1,50,077
09-Oct-2025	100.26	101	99.9	100.18	2,949	1,93,13,108.11	1,14,542
10-Oct-2025	100.39	101	100.25	100.51	1,926	1,60,11,067.43	89,208
13-Oct-2025	99.99	100.39	96.31	98.33	5,919	4,50,53,209.51	2,94,124
14-Oct-2025	98.99	98.99	96.6	97.58	5,982	2,53,61,920.58	1,50,756
15-Oct-2025	97.5	99.9	97	99.66	4,353	2,04,22,922.95	91,235
16-Oct-2025	99.8	100.19	97	97.9	6,758	4,76,38,579.32	3,11,348

Alembic: Related NEWS

No Record Found

Invest wise with Expert advice