Alembic

Alembic Ltd Historical Data

NSEBSE

₹117.26

(-1.23%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	118.81	122.4	118.25	119.42	39,939	34,98,13,777.79	8,22,617
13-Jun-2025	116.99	116.99	114.52	115.66	13,117	10,69,51,894.98	3,45,068
16-Jun-2025	115.79	116.63	112.77	114.64	8,557	6,31,73,271.42	2,24,694
17-Jun-2025	114.9	118.5	114.1	116.17	11,298	9,83,93,849.01	2,70,066
18-Jun-2025	116.17	117.44	113.95	114.53	6,832	4,62,42,467.76	1,49,392
19-Jun-2025	115.7	115.7	110.01	110.49	9,793	6,26,42,453.24	2,15,286
20-Jun-2025	110.64	112.9	109.78	111.25	6,072	3,64,40,385.48	97,434
23-Jun-2025	109.1	111	109.1	110.46	4,870	3,67,95,165.11	1,09,239
24-Jun-2025	112	114	111.5	112.16	5,368	4,57,57,420.43	1,50,357
25-Jun-2025	112.97	115.5	112.74	115.12	6,703	5,98,10,876.36	2,14,980
26-Jun-2025	116	116.37	114.1	114.74	4,591	3,81,37,198.92	1,47,362
27-Jun-2025	114.8	116.75	114.8	115.31	5,733	4,64,69,003.5	1,53,711
30-Jun-2025	117	125.54	116.39	121.8	61,469	74,27,47,322.94	12,16,470
01-Jul-2025	124.7	124.7	122.03	123.03	11,602	13,87,22,516.79	3,66,764
02-Jul-2025	122.6	122.72	120.35	121.08	6,723	7,29,83,133.85	2,21,695
03-Jul-2025	121	121.39	118.56	119.39	7,524	7,27,61,715.5	2,37,294
04-Jul-2025	119	121.33	118.76	119.81	5,868	4,47,83,050.08	1,35,910
07-Jul-2025	119.75	121.43	118.2	118.58	5,032	4,02,19,401.97	1,56,162
08-Jul-2025	118.4	119.8	116.28	117.92	5,879	4,91,17,868.91	1,78,909
09-Jul-2025	117.9	118.8	116.96	117.13	4,707	4,87,99,179.92	1,93,654
10-Jul-2025	116.6	119.8	116.6	118.72	5,337	5,33,32,389.99	1,53,410
11-Jul-2025	118.05	119.51	116.81	117.26	4,732	3,91,02,153.41	1,68,783

Alembic: Related NEWS

No Record Found

Invest wise with Expert advice