Alembic

Alembic Ltd Historical Data

NSEBSE

₹102.14

(-1.19%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/09/2025

To Date

06/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	104.3	105	103.25	103.42	4,139	2,35,05,308.46	1,27,773
09-Sep-2025	103.52	104.2	102.51	103.1	4,272	1,85,00,561.25	88,162
10-Sep-2025	104	105.96	103.56	104.66	5,278	2,46,69,229.8	92,665
11-Sep-2025	105.04	105.8	103.71	103.99	5,325	2,32,10,194.86	1,15,826
12-Sep-2025	104.24	104.66	102.5	103.16	4,587	2,65,56,200.51	1,36,538
15-Sep-2025	103.59	105.95	103.59	105.48	6,255	3,42,55,089.98	1,45,637
16-Sep-2025	105.43	108.29	105	107.86	11,991	6,50,49,787.94	2,77,375
17-Sep-2025	108	108.5	106.26	106.93	5,226	3,00,81,160.69	1,51,635
18-Sep-2025	107.06	107.77	106	106.49	3,176	2,06,17,303.43	85,549
19-Sep-2025	106.35	107.05	106.2	106.53	2,982	1,65,69,592.48	73,981
22-Sep-2025	106.1	107.96	104.94	105.11	4,480	1,88,25,872.56	1,00,536
23-Sep-2025	105.3	105.89	103.6	104.33	4,381	1,92,89,045.76	96,679
24-Sep-2025	104.31	104.8	103.48	104.19	4,045	1,74,92,594.47	90,476
25-Sep-2025	104.19	104.79	102.8	103.11	3,596	1,58,47,722.27	87,958
26-Sep-2025	103.9	104.5	99.4	99.78	10,336	5,11,63,508.89	2,09,178
29-Sep-2025	100.8	101.36	99.62	100.47	5,158	2,53,71,555.11	1,09,572
30-Sep-2025	100.49	100.5	99.4	99.78	3,263	1,81,18,646.26	91,501
01-Oct-2025	99.78	104.28	99.5	103.45	8,802	5,06,80,381.3	1,24,111
03-Oct-2025	103	103.66	102.56	103.37	4,069	1,61,29,541.91	76,045
06-Oct-2025	103.25	103.29	102	102.14	3,153	1,79,62,524.21	97,960

Alembic: Related NEWS

No Record Found

Invest wise with Expert advice