Alembic

Alembic Ltd Historical Data

NSEBSE

₹91.2

(-2.18%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

02/04/2026

To Date

02/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	72.09	77.08	72.09	76.49	3,320	2,73,81,593.5	1,73,301
02-Apr-2026	75	78.01	73.41	77.87	2,798	2,13,84,877.41	1,18,782
06-Apr-2026	78	81	76.04	80.39	3,302	2,41,37,137.85	1,50,913
07-Apr-2026	80.39	81.59	79	80.76	3,460	2,05,92,662.33	1,08,485
08-Apr-2026	85	86.22	83	85.62	2,933	2,76,44,427.76	1,76,820
09-Apr-2026	86.45	86.91	83.9	84.67	2,903	2,96,22,893.79	1,58,056
10-Apr-2026	84.8	86.45	84.8	86.09	1,628	1,36,78,854.91	96,931
13-Apr-2026	83.4	85.92	83.04	84.64	2,073	1,36,92,120.18	76,479
15-Apr-2026	86	88.8	86	88.17	5,382	3,09,75,899.53	1,69,755
16-Apr-2026	88.85	89.6	88.01	89.44	3,314	1,72,51,818.01	1,18,719
17-Apr-2026	91	91.89	90	91.45	2,733	2,86,49,334.82	1,13,552
20-Apr-2026	91	91.49	89.51	90.22	2,303	2,17,56,125.68	1,22,129
21-Apr-2026	90	94.2	89.9	93.77	4,466	5,21,82,231.79	2,17,295
22-Apr-2026	94.5	95	93	93.12	3,141	3,64,32,498.59	1,86,515
23-Apr-2026	92.49	94.34	92.42	93.43	1,762	1,70,91,052.31	84,533
24-Apr-2026	94.26	94.32	91	91.42	1,540	1,24,75,394.12	68,407
27-Apr-2026	91.5	93.2	91.5	92.39	1,976	1,56,03,798.55	70,903
28-Apr-2026	92.8	93.38	91.52	92.27	1,442	1,06,44,146.45	56,038
29-Apr-2026	93	93.66	92.4	93.23	1,209	1,38,90,329.75	98,875
30-Apr-2026	92.68	92.68	90	91.2	2,556	2,27,01,852.92	1,09,432

Alembic: Related NEWS

No Record Found

Invest wise with Expert advice