Alembic

Alembic Ltd Historical Data

NSEBSE

₹119.39

(-1.40%)

Jul 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/06/2025

To Date

03/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jun-2025	113.79	114.34	109.61	110.09	9,182	5,12,74,609.99	2,49,304
04-Jun-2025	110.65	111.49	109.51	110.66	4,501	3,10,21,492.34	1,24,438
05-Jun-2025	111	112.52	110.76	111.07	5,233	3,39,60,966.04	1,52,337
06-Jun-2025	111.5	113.85	111.17	112.07	7,515	6,68,73,737.96	2,65,327
09-Jun-2025	113	114.48	111.78	111.91	5,426	5,30,66,306.87	2,71,002
10-Jun-2025	112.47	114	112	112.31	6,543	5,12,58,897.4	1,84,849
11-Jun-2025	112.47	120	112.47	117.41	41,099	46,82,65,333.03	11,74,780
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

Alembic: Related NEWS

No Record Found

Invest wise with Expert advice