Alembic

Alembic Ltd Historical Data

NSEBSE

₹84.75

(-2.20%)

Aug 7, 2026|09:29:05 PM

Invest wise with Expert advice

From Date

08/07/2026

To Date

08/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Jul-2026	90.79	91.55	87.51	87.87	2,881	2,35,79,432.11	1,59,449
09-Jul-2026	88.3	89.88	88.1	88.76	2,054	1,58,22,288.95	91,121
10-Jul-2026	88.99	90.4	88.99	89.97	1,682	1,51,91,844.06	1,08,052
13-Jul-2026	89.5	90.5	88.98	89.84	1,853	1,55,77,819.91	94,704
14-Jul-2026	89.45	89.82	88.4	88.97	1,472	1,71,83,789.83	1,20,109
15-Jul-2026	88.97	90.22	88.92	89.48	3,000	2,47,91,191.9	97,641
16-Jul-2026	89.5	90.22	89	89.51	3,122	3,43,30,043.25	70,003
17-Jul-2026	89.51	89.81	88.06	88.42	1,507	1,21,33,777.46	80,839
20-Jul-2026	88.12	90.99	88.12	90.27	1,581	1,29,36,309.18	93,561
21-Jul-2026	91.14	91.14	90.11	90.37	1,063	89,12,220.8	49,310
22-Jul-2026	90.37	90.41	88.1	88.59	1,479	1,41,39,103.9	1,13,145
23-Jul-2026	88.1	89.11	87.88	88.3	1,114	83,29,810.82	47,932
24-Jul-2026	87.9	88.8	86.81	87.94	1,861	2,05,53,791.54	1,44,522
27-Jul-2026	88	90.85	88	90.15	2,161	2,00,72,314.1	1,20,295
28-Jul-2026	90.02	90.75	89.01	89.23	1,428	1,14,41,038.32	79,203
29-Jul-2026	89.32	90.75	89.32	90.28	1,591	1,49,63,982.07	92,552
30-Jul-2026	90.73	90.86	89.5	89.63	1,830	1,76,82,494.02	1,29,782
31-Jul-2026	90	91.35	89.65	91.13	2,036	2,02,70,883.56	1,28,796
03-Aug-2026	91.35	92.17	91.07	91.67	3,829	5,44,67,510.23	3,57,320
04-Aug-2026	89	89.1	87.6	88.55	3,067	3,70,48,724.57	2,41,328
05-Aug-2026	88.6	88.99	86.5	87.14	3,669	3,24,10,361.6	2,20,467
06-Aug-2026	87.5	87.5	86.5	86.66	2,314	2,37,29,046.38	1,60,772

Alembic: Related NEWS

No Record Found

Invest wise with Expert advice