Alembic

Alembic Ltd Historical Data

NSEBSE

₹87.94

(-0.41%)

Jul 24, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

25/06/2026

To Date

25/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Jun-2026	92.3	92.9	91.35	91.54	1,463	2,09,25,260.16	1,42,334
29-Jun-2026	91.54	91.86	89.91	90.4	2,026	2,04,71,004.78	1,08,870
30-Jun-2026	90.6	92.4	90.39	91.58	1,834	1,89,43,667.31	81,999
01-Jul-2026	92	92.8	91.18	91.54	2,074	2,28,64,891.06	1,15,209
02-Jul-2026	91.91	93.9	91.54	93.31	3,051	3,87,48,779.35	2,14,955
03-Jul-2026	93.4	93.77	92.4	92.86	1,438	1,50,60,645.84	86,801
06-Jul-2026	92.5	92.86	91	91.67	1,322	1,17,40,264.32	66,746
07-Jul-2026	91.5	91.91	90.05	90.79	1,964	1,79,97,079.36	98,393
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

Alembic: Related NEWS

No Record Found

Invest wise with Expert advice