Alembic

Alembic Ltd Historical Data

NSEBSE

₹111.91

(-0.14%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	99.8	104.5	99.8	104.18	7,188	7,50,38,937.76	3,53,696
13-May-2025	104	106.5	103.44	104.24	6,050	5,83,15,838.89	1,90,291
14-May-2025	107.5	108.68	106	107.3	11,101	12,28,99,362.65	3,81,038
15-May-2025	107	107.58	106.05	106.58	4,682	5,23,80,488.85	1,99,570
16-May-2025	106.58	107.3	106	107.06	4,685	5,32,76,072.37	2,28,881
19-May-2025	107.34	114.8	107.12	113.01	24,892	30,65,61,614.83	9,13,120
20-May-2025	114	115.25	110.25	110.8	11,209	8,93,74,758.71	3,49,709
21-May-2025	111.46	111.59	109.22	110.62	6,749	4,54,17,273.55	1,47,876
22-May-2025	110.5	112.55	108.7	109.97	6,051	3,97,56,961.58	1,56,251
23-May-2025	110.05	112.2	109.79	111.28	5,424	4,42,91,960.8	1,77,230
26-May-2025	111.65	113.58	111.58	111.98	5,717	3,47,77,975.63	1,43,491
27-May-2025	112	113.25	111	111.89	5,602	4,31,31,140.47	1,53,792
28-May-2025	112.2	112.59	111.6	111.79	1,978	2,08,25,495.08	93,034
29-May-2025	112	112.31	110.99	111.74	3,467	2,86,64,044.34	1,32,913
30-May-2025	112	112.5	108.51	110.53	8,082	4,68,70,654	1,84,526
02-Jun-2025	110.43	114.6	110.02	113.4	13,577	9,87,23,046.16	4,11,098
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

Alembic: Related NEWS

No Record Found

Invest wise with Expert advice