Alembic

Alembic Ltd Historical Data

NSEBSE

₹99.79

(-2.48%)

Nov 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/10/2025

To Date

06/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Oct-2025	98.35	100.65	97.58	99.95	6,264	5,27,39,237.1	2,66,316
20-Oct-2025	101	101.6	99	101.44	5,023	2,39,04,095.43	1,20,988
21-Oct-2025	101.5	102.8	101.5	102.56	2,400	1,82,37,797.63	1,23,470
23-Oct-2025	102.7	103.4	100.64	100.91	4,929	2,05,91,342.34	1,07,455
24-Oct-2025	100.61	101.57	100	100.8	3,057	1,66,30,776.85	83,742
27-Oct-2025	101.7	101.7	100.1	100.28	3,803	1,49,67,799.59	78,228
28-Oct-2025	100.77	100.94	96.7	98.83	5,007	2,57,72,316.83	1,51,888
29-Oct-2025	99.25	102.18	98.85	100.84	4,093	5,10,98,508.85	2,02,554
30-Oct-2025	100.49	101.55	99.6	100.42	1,567	1,67,49,946.12	91,126
31-Oct-2025	100.42	100.5	99.1	99.4	1,780	1,75,79,510.9	1,00,215
03-Nov-2025	99.5	102.49	99.44	101.95	2,578	3,68,83,136.93	1,89,780
04-Nov-2025	101.95	103.39	101.2	102.33	3,223	4,16,74,119.93	2,15,926

Alembic: Related NEWS

No Record Found

Invest wise with Expert advice