Alembic

Alembic Ltd Historical Data

NSEBSE

₹96.17

(-1.40%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

16/12/2025

To Date

16/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	102.2	102.62	101.05	101.7	1,550	1,15,86,009.11	57,640
18-Dec-2025	101.45	101.45	99.7	99.95	2,180	1,49,97,711.27	80,038
19-Dec-2025	100.3	101.2	99.7	99.88	1,624	2,07,78,487.49	1,57,694
22-Dec-2025	100.75	102	100.48	101.28	2,175	1,88,78,611.96	1,01,741
23-Dec-2025	101.3	102.5	100.87	101.84	2,152	1,63,98,008.04	82,724
24-Dec-2025	101.85	102.92	101	101.11	2,230	1,81,33,155.82	96,408
26-Dec-2025	100.4	102	100.26	100.85	1,646	1,53,59,454.71	84,327
29-Dec-2025	100.9	101.57	99.95	100.06	1,765	1,72,48,638.76	1,08,475
30-Dec-2025	100.66	100.66	99.21	99.95	1,802	1,23,68,694.91	68,982
31-Dec-2025	101	101.3	100.39	101.19	2,204	1,85,99,785.07	1,13,811
01-Jan-2026	101.19	102.45	100.9	102.08	1,479	1,84,61,228.84	99,090
02-Jan-2026	102.22	103.6	101.94	103.37	2,833	3,06,30,300.68	1,99,981
05-Jan-2026	105	105	101.35	101.59	2,228	2,23,43,330.4	1,09,012
06-Jan-2026	101.98	101.98	100.13	100.6	1,882	1,27,45,040.6	61,206
07-Jan-2026	100.6	101.49	100	100.66	2,075	1,56,90,717.29	77,862
08-Jan-2026	100.76	100.98	98.11	98.52	2,563	2,13,00,538.06	1,56,863
09-Jan-2026	98.52	99.24	97.01	98.01	3,490	2,96,92,944.53	1,95,912
12-Jan-2026	98.01	98.44	97	97.86	3,205	3,85,86,726.7	2,54,369
13-Jan-2026	97.5	99.4	97.38	98.45	2,381	2,21,09,125.95	96,933
14-Jan-2026	98.34	98.4	97.3	97.54	2,436	1,60,30,218.95	86,048
16-Jan-2026	97.26	98.05	95.71	96.17	2,243	2,52,97,671.98	1,72,128

Alembic: Related NEWS

No Record Found

Invest wise with Expert advice